| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 28.5663 | 29.2449 | 28.0102 | 29.1888 | 29.1888 | +0.357 (+1.24%) | 4,464,013 |
| 12 Jun 2017 | CNY | 28.8316 | 29.2449 | 28.398 | 28.8316 | 28.8316 | -0.311 (-1.07%) | 3,288,409 |
| 9 Jun 2017 | CNY | 28.5816 | 29.2398 | 28.3674 | 29.1429 | 29.1429 | +0.561 (+1.96%) | 3,456,222 |
| 8 Jun 2017 | CNY | 28.9133 | 29.801 | 28.5714 | 28.5816 | 28.5816 | -0.48 (-1.65%) | 3,881,670 |
| 7 Jun 2017 | CNY | 27.4439 | 29.3265 | 27.4439 | 29.0612 | 29.0612 | +1.627 (+5.93%) | 5,411,001 |
| 6 Jun 2017 | CNY | 27.148 | 27.6531 | 27.148 | 27.4337 | 27.4337 | -0.046 (-0.17%) | 1,359,940 |
| 5 Jun 2017 | CNY | 26.3316 | 27.8571 | 26.3316 | 27.4796 | 27.4796 | +1.291 (+4.93%) | 4,818,220 |
| 2 Jun 2017 | CNY | 26.5816 | 26.8367 | 24.2857 | 26.1888 | 26.1888 | -0.393 (-1.48%) | 8,112,637 |
| 1 Jun 2017 | CNY | 26.7602 | 27.2908 | 26.5306 | 26.5816 | 26.5816 | -0.311 (-1.16%) | 3,523,842 |
| 31 May 2017 | CNY | 27.449 | 28.051 | 26.8214 | 26.8929 | 26.8929 | +0.347 (+1.31%) | 3,974,819 |
| 26 May 2017 | CNY | 27.5459 | 27.7551 | 26.3776 | 26.5459 | 26.5459 | -0.709 (-2.60%) | 4,580,690 |
| 25 May 2017 | CNY | 27.5765 | 27.9337 | 26.7908 | 27.2551 | 27.2551 | -0.602 (-2.16%) | 3,926,936 |
| 24 May 2017 | CNY | 26.9133 | 28.0357 | 26.6837 | 27.8571 | 27.8571 | +0.862 (+3.19%) | 3,076,572 |
| 23 May 2017 | CNY | 27.551 | 27.7551 | 26.5816 | 26.9949 | 26.9949 | -0.714 (-2.58%) | 2,798,066 |
| 22 May 2017 | CNY | 28.8776 | 28.9796 | 27.5 | 27.7092 | 27.7092 | -1.148 (-3.98%) | 5,327,113 |
| 19 May 2017 | CNY | 28.5459 | 28.9898 | 28.3418 | 28.8571 | 28.8571 | +0.255 (+0.89%) | 1,921,778 |
| 18 May 2017 | CNY | 28.9745 | 29.0765 | 28.3265 | 28.602 | 28.602 | -0.592 (-2.03%) | 3,444,535 |
| 17 May 2017 | CNY | 30.2041 | 30.5102 | 28.7245 | 29.1939 | 29.1939 | -0.913 (-3.03%) | 5,855,155 |
| 16 May 2017 | CNY | 29.6327 | 30.3827 | 29.4439 | 30.1071 | 30.1071 | +0.505 (+1.71%) | 5,534,651 |
| 15 May 2017 | CNY | 29.0306 | 29.7194 | 28.6837 | 29.602 | 29.602 | +0.827 (+2.87%) | 3,683,453 |
| 12 May 2017 | CNY | 29.0204 | 29.6939 | 28.4694 | 28.7755 | 28.7755 | -0.301 (-1.04%) | 4,673,859 |
| 11 May 2017 | CNY | 27.8878 | 29.5153 | 27.8878 | 29.0765 | 29.0765 | +0.403 (+1.41%) | 5,707,878 |
| 10 May 2017 | CNY | 29.0714 | 30.0255 | 28.602 | 28.6735 | 28.6735 | +0.005 (+0.02%) | 7,394,829 |
| 9 May 2017 | CNY | 26.3776 | 29.0204 | 26.3776 | 28.6684 | 28.6684 | +2.148 (+8.10%) | 8,831,368 |
| 8 May 2017 | CNY | 27.5918 | 27.7245 | 26.4592 | 26.5204 | 26.5204 | -1.286 (-4.62%) | 6,153,365 |
| 5 May 2017 | CNY | 28.3163 | 29.0204 | 27.7041 | 27.8061 | 27.8061 | -0.781 (-2.73%) | 4,943,819 |
| 4 May 2017 | CNY | 29.6888 | 30.1122 | 28.4694 | 28.5867 | 28.5867 | -0.934 (-3.16%) | 5,407,244 |
| 3 May 2017 | CNY | 30.102 | 30.602 | 28.9286 | 29.5204 | 29.5204 | -0.827 (-2.72%) | 6,390,740 |
| 2 May 2017 | CNY | 30.5357 | 31.1071 | 30.0459 | 30.3469 | 30.3469 | -0.291 (-0.95%) | 4,094,500 |
| 28 Apr 2017 | CNY | 30.0051 | 31.3265 | 29.7959 | 30.6378 | 30.6378 | +0.531 (+1.76%) | 7,166,465 |
