| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 24.35 | 25.09 | 24.2 | 24.6 | 24.6 | +0.15 (+0.61%) | 15,591,288 |
| 2 Jun 2017 | CNY | 23.8 | 24.97 | 23.15 | 24.45 | 24.45 | +0.11 (+0.45%) | 17,433,221 |
| 1 Jun 2017 | CNY | 26 | 26.59 | 24.34 | 24.34 | 24.34 | -2.7 (-9.99%) | 20,305,306 |
| 31 May 2017 | CNY | 26.01 | 27.1 | 25.49 | 27.04 | 27.04 | +0.95 (+3.64%) | 26,425,174 |
| 26 May 2017 | CNY | 26.47 | 27.98 | 26 | 26.09 | 26.09 | -0.45 (-1.70%) | 27,245,548 |
| 25 May 2017 | CNY | 26.67 | 27.05 | 24.83 | 26.54 | 26.54 | -0.29 (-1.08%) | 27,732,454 |
| 24 May 2017 | CNY | 25.8 | 26.89 | 25.6 | 26.83 | 26.83 | +0.46 (+1.74%) | 19,596,100 |
| 23 May 2017 | CNY | 28.06 | 28.47 | 25.5 | 26.37 | 26.37 | -1.68 (-5.99%) | 26,522,699 |
| 22 May 2017 | CNY | 29.15 | 29.26 | 27.92 | 28.05 | 28.05 | -1.75 (-5.87%) | 22,577,275 |
| 19 May 2017 | CNY | 28.77 | 30.1 | 27.81 | 29.8 | 29.8 | +0.69 (+2.37%) | 37,767,261 |
| 18 May 2017 | CNY | 30.96 | 31.29 | 29.11 | 29.11 | 29.11 | -3.23 (-9.99%) | 46,556,087 |
| 17 May 2017 | CNY | 33.93 | 35.75 | 32.1 | 32.34 | 32.34 | -1.71 (-5.02%) | 54,553,005 |
| 16 May 2017 | CNY | 33.2 | 34.48 | 32.4 | 34.05 | 34.05 | -0.34 (-0.99%) | 57,647,451 |
| 15 May 2017 | CNY | 31.3 | 35.3 | 30.53 | 34.39 | 34.39 | +2.26 (+7.03%) | 66,721,706 |
| 12 May 2017 | CNY | 31 | 34.41 | 30.8 | 32.13 | 32.13 | +0.42 (+1.32%) | 69,568,939 |
| 11 May 2017 | CNY | 29.88 | 31.91 | 29.6 | 31.71 | 31.71 | +2.7 (+9.31%) | 65,509,432 |
| 10 May 2017 | CNY | 30.18 | 31.15 | 27.83 | 29.01 | 29.01 | -1.45 (-4.76%) | 54,996,028 |
| 9 May 2017 | CNY | 29 | 30.58 | 28.51 | 30.46 | 30.46 | +0.99 (+3.36%) | 49,552,963 |
| 8 May 2017 | CNY | 32 | 32 | 28.71 | 29.47 | 29.47 | -1.87 (-5.97%) | 57,710,811 |
| 5 May 2017 | CNY | 34.99 | 36.27 | 31.2 | 31.34 | 31.34 | -1.63 (-4.94%) | 81,594,848 |
| 4 May 2017 | CNY | 31.93 | 32.97 | 31.91 | 32.97 | 32.97 | +3 (+10.01%) | 24,628,004 |
| 3 May 2017 | CNY | 29.4 | 30.58 | 28.51 | 29.97 | 29.97 | +2.17 (+7.81%) | 70,601,836 |
| 2 May 2017 | CNY | 25.37 | 27.8 | 24.41 | 27.8 | 27.8 | +2.53 (+10.01%) | 34,388,364 |
| 28 Apr 2017 | CNY | 22.82 | 25.87 | 22.81 | 25.27 | 25.27 | +1.72 (+7.30%) | 54,578,183 |
| 27 Apr 2017 | CNY | 24.47 | 25.78 | 23.27 | 23.55 | 23.55 | -1.72 (-6.81%) | 60,501,969 |
| 26 Apr 2017 | CNY | 22.3 | 25.29 | 21.85 | 25.27 | 25.27 | +2.28 (+9.92%) | 61,581,663 |
| 25 Apr 2017 | CNY | 22 | 23.98 | 21.55 | 22.99 | 22.99 | +1.19 (+5.46%) | 56,426,627 |
| 24 Apr 2017 | CNY | 22.31 | 23.08 | 21.06 | 21.8 | 21.8 | -0.89 (-3.92%) | 31,868,563 |
| 21 Apr 2017 | CNY | 24.32 | 25.3 | 22.69 | 22.69 | 22.69 | -2.52 (-10.00%) | 36,208,139 |
| 20 Apr 2017 | CNY | 26.7 | 28.42 | 24.63 | 25.21 | 25.21 | -1.37 (-5.15%) | 44,034,707 |
