| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 24.2 | 24.96 | 24.18 | 24.71 | 24.71 | +0.54 (+2.23%) | 1,288,484 |
| 16 Jun 2017 | CNY | 24.16 | 24.37 | 24.06 | 24.17 | 24.17 | -0.03 (-0.12%) | 495,600 |
| 15 Jun 2017 | CNY | 23.82 | 24.5 | 23.82 | 24.2 | 24.2 | +0.25 (+1.04%) | 848,640 |
| 14 Jun 2017 | CNY | 23.95 | 24.11 | 23.78 | 23.95 | 23.95 | +0.12 (+0.50%) | 932,000 |
| 13 Jun 2017 | CNY | 23.72 | 24.16 | 23.5 | 23.83 | 23.83 | +0.11 (+0.46%) | 1,236,007 |
| 12 Jun 2017 | CNY | 23.9 | 24.09 | 23.7 | 23.72 | 23.72 | -0.18 (-0.75%) | 312,376 |
| 9 Jun 2017 | CNY | 23.89 | 23.99 | 23.65 | 23.9 | 23.9 | -0.01 (-0.04%) | 362,754 |
| 8 Jun 2017 | CNY | 24.1 | 24.34 | 23.63 | 23.91 | 23.91 | -0.27 (-1.12%) | 607,016 |
| 7 Jun 2017 | CNY | 24.04 | 24.73 | 24.04 | 24.18 | 24.18 | +0.13 (+0.54%) | 1,550,856 |
| 6 Jun 2017 | CNY | 24.03 | 24.24 | 23.8 | 24.05 | 24.05 | +0.02 (+0.08%) | 287,800 |
| 5 Jun 2017 | CNY | 23.67 | 24.17 | 23.28 | 24.03 | 24.03 | +0.15 (+0.63%) | 803,441 |
| 2 Jun 2017 | CNY | 24.6 | 24.6 | 22 | 23.88 | 23.88 | -0.56 (-2.29%) | 2,398,673 |
| 1 Jun 2017 | CNY | 24.64 | 24.88 | 24.41 | 24.44 | 24.44 | -0.51 (-2.04%) | 564,100 |
| 31 May 2017 | CNY | 25.2 | 25.48 | 24.8 | 24.95 | 24.95 | -0.15 (-0.60%) | 485,849 |
| 26 May 2017 | CNY | 25.22 | 25.22 | 24.9 | 25.1 | 25.1 | +0.15 (+0.60%) | 275,969 |
| 25 May 2017 | CNY | 24.97 | 25.35 | 24.7 | 24.95 | 24.95 | -0.03 (-0.12%) | 532,579 |
| 24 May 2017 | CNY | 24.4 | 25 | 24.3 | 24.98 | 24.98 | +0.3 (+1.22%) | 600,744 |
| 23 May 2017 | CNY | 24.8 | 24.84 | 24.12 | 24.68 | 24.68 | -0.13 (-0.52%) | 491,902 |
| 22 May 2017 | CNY | 25 | 25.28 | 24.8 | 24.81 | 24.81 | -0.19 (-0.76%) | 371,150 |
| 19 May 2017 | CNY | 25.03 | 25.35 | 24.68 | 25 | 25 | -0.08 (-0.32%) | 434,704 |
| 18 May 2017 | CNY | 25.06 | 25.48 | 25.05 | 25.08 | 25.08 | -0.27 (-1.07%) | 512,500 |
| 17 May 2017 | CNY | 25.46 | 25.92 | 25.35 | 25.35 | 25.35 | -0.1 (-0.39%) | 544,154 |
| 16 May 2017 | CNY | 24.96 | 25.55 | 24.48 | 25.45 | 25.45 | +0.49 (+1.96%) | 839,258 |
| 15 May 2017 | CNY | 25.07 | 25.29 | 24.85 | 24.96 | 24.96 | +0.2 (+0.81%) | 674,724 |
| 12 May 2017 | CNY | 24.66 | 25.01 | 24.66 | 24.76 | 24.76 | -0.12 (-0.48%) | 439,332 |
| 11 May 2017 | CNY | 24.68 | 25.01 | 24.43 | 24.88 | 24.88 | -0.02 (-0.08%) | 986,073 |
| 10 May 2017 | CNY | 25.2 | 25.67 | 24.86 | 24.9 | 24.9 | -0.3 (-1.19%) | 1,124,152 |
| 9 May 2017 | CNY | 24.67 | 25.4 | 24.3 | 25.2 | 25.2 | +0.27 (+1.08%) | 1,178,350 |
| 8 May 2017 | CNY | 24.88 | 24.98 | 23.6 | 24.93 | 24.93 | +0.01 (+0.04%) | 2,413,437 |
| 5 May 2017 | CNY | 25.31 | 25.45 | 24.81 | 24.92 | 24.92 | -0.58 (-2.27%) | 851,537 |
