| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | CNY | 28.8278 | 28.8278 | 27.5556 | 27.6278 | 27.6278 | -1.317 (-4.55%) | 1,568,340 |
| 31 May 2017 | CNY | 29.9944 | 30.3889 | 28.9056 | 28.9444 | 28.9444 | -0.1 (-0.34%) | 1,942,387 |
| 26 May 2017 | CNY | 28.6444 | 29.3389 | 28.6444 | 29.0444 | 29.0444 | +0.311 (+1.08%) | 1,226,075 |
| 25 May 2017 | CNY | 28.5944 | 29 | 27.8333 | 28.7333 | 28.7333 | -0.022 (-0.08%) | 1,460,925 |
| 24 May 2017 | CNY | 28.3444 | 28.8111 | 28.0889 | 28.7556 | 28.7556 | +0.395 (+1.39%) | 986,995 |
| 23 May 2017 | CNY | 29.5 | 29.9167 | 28.2889 | 28.3611 | 28.3611 | -1.422 (-4.78%) | 1,732,906 |
| 22 May 2017 | CNY | 31.1667 | 31.2778 | 29.7389 | 29.7833 | 29.7833 | -1.494 (-4.78%) | 1,582,165 |
| 19 May 2017 | CNY | 31.5556 | 31.8889 | 31.1722 | 31.2778 | 31.2778 | -0.411 (-1.30%) | 1,201,856 |
| 18 May 2017 | CNY | 31.5556 | 32.2667 | 31.35 | 31.6889 | 31.6889 | -0.111 (-0.35%) | 1,759,735 |
| 17 May 2017 | CNY | 31.3333 | 32.1944 | 31.3333 | 31.8 | 31.8 | +0.267 (+0.85%) | 2,185,986 |
| 16 May 2017 | CNY | 30.6611 | 31.6111 | 30.0611 | 31.5333 | 31.5333 | +0.728 (+2.36%) | 2,121,067 |
| 15 May 2017 | CNY | 30.9167 | 31.3333 | 30.7722 | 30.8056 | 30.8056 | -0.222 (-0.72%) | 969,375 |
| 12 May 2017 | CNY | 31.1667 | 31.3333 | 30.8722 | 31.0278 | 31.0278 | -0.2 (-0.64%) | 1,227,988 |
| 11 May 2017 | CNY | 30.5278 | 31.3222 | 30.0667 | 31.2278 | 31.2278 | +0.317 (+1.02%) | 2,197,242 |
| 10 May 2017 | CNY | 31.7444 | 31.9778 | 30.8389 | 30.9111 | 30.9111 | -0.733 (-2.32%) | 1,527,544 |
| 9 May 2017 | CNY | 31.2333 | 31.8333 | 31.0556 | 31.6444 | 31.6444 | +0.444 (+1.42%) | 1,509,784 |
| 8 May 2017 | CNY | 32.2222 | 32.5556 | 30.6444 | 31.2 | 31.2 | -1.394 (-4.28%) | 1,550,372 |
| 5 May 2017 | CNY | 32.7722 | 33.0833 | 32.5056 | 32.5944 | 32.5944 | -0.35 (-1.06%) | 1,615,554 |
| 4 May 2017 | CNY | 32.9778 | 33.4833 | 32.6722 | 32.9444 | 32.9444 | -0.117 (-0.35%) | 1,559,863 |
| 3 May 2017 | CNY | 33.0556 | 33.4389 | 32.7222 | 33.0611 | 33.0611 | +0.011 (+0.03%) | 2,118,357 |
| 2 May 2017 | CNY | 33.6222 | 33.7 | 32.9611 | 33.05 | 33.05 | -0.583 (-1.73%) | 2,177,983 |
| 28 Apr 2017 | CNY | 33.4056 | 33.8833 | 33.3889 | 33.6333 | 33.6333 | -0.339 (-1.00%) | 2,280,130 |
| 27 Apr 2017 | CNY | 33.4222 | 34.2111 | 32.1111 | 33.9722 | 33.9722 | -1.239 (-3.52%) | 6,494,212 |
| 26 Apr 2017 | CNY | 35.5667 | 35.7556 | 34.9222 | 35.2111 | 35.2111 | -0.378 (-1.06%) | 2,057,385 |
| 25 Apr 2017 | CNY | 35.5778 | 35.9111 | 35.4 | 35.5889 | 35.5889 | +0.006 (+0.02%) | 1,894,932 |
| 24 Apr 2017 | CNY | 35.3222 | 35.8778 | 34.4833 | 35.5833 | 35.5833 | +0.028 (+0.08%) | 2,090,703 |
| 21 Apr 2017 | CNY | 35.5 | 36.05 | 35.0056 | 35.5556 | 35.5556 | +0.678 (+1.94%) | 3,280,838 |
| 20 Apr 2017 | CNY | 34.6389 | 34.9945 | 34.2833 | 34.8778 | 34.8778 | +0.267 (+0.77%) | 2,634,816 |
| 19 Apr 2017 | CNY | 32.8889 | 34.7111 | 32.8889 | 34.6111 | 34.6111 | +1.655 (+5.02%) | 3,363,940 |
| 18 Apr 2017 | CNY | 32.8222 | 33.5445 | 32.7889 | 32.9556 | 32.9556 | +0.233 (+0.71%) | 1,951,434 |
