| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 27.9231 | 28.1154 | 27.5077 | 28.1 | 28.1 | +0.454 (+1.64%) | 3,384,309 |
| 16 Jun 2017 | CNY | 27.9077 | 28.1462 | 27.5385 | 27.6462 | 27.6462 | -0.331 (-1.18%) | 3,907,488 |
| 15 Jun 2017 | CNY | 26.5 | 28.2154 | 26.5 | 27.9769 | 27.9769 | +1.192 (+4.45%) | 6,161,547 |
| 14 Jun 2017 | CNY | 26.6923 | 26.9231 | 26.3077 | 26.7846 | 26.7846 | +0.008 (+0.03%) | 2,803,394 |
| 13 Jun 2017 | CNY | 26.1539 | 27.0077 | 26.1539 | 26.7769 | 26.7769 | +0.531 (+2.02%) | 2,765,339 |
| 12 Jun 2017 | CNY | 27.1231 | 27.1231 | 26.1539 | 26.2462 | 26.2462 | -1.185 (-4.32%) | 3,729,750 |
| 9 Jun 2017 | CNY | 27.3385 | 27.5923 | 27.0769 | 27.4308 | 27.4308 | +0.015 (+0.06%) | 3,018,792 |
| 8 Jun 2017 | CNY | 27.7692 | 27.9154 | 27.3462 | 27.4154 | 27.4154 | -0.454 (-1.63%) | 3,421,223 |
| 7 Jun 2017 | CNY | 27.0846 | 27.9231 | 26.9539 | 27.8692 | 27.8692 | +0.815 (+3.01%) | 4,508,692 |
| 6 Jun 2017 | CNY | 26.7308 | 27.1539 | 26.6923 | 27.0539 | 27.0539 | +0.146 (+0.54%) | 2,378,910 |
| 5 Jun 2017 | CNY | 26.9231 | 27.5385 | 26.7539 | 26.9077 | 26.9077 | +0.277 (+1.04%) | 3,729,021 |
| 2 Jun 2017 | CNY | 25.6154 | 26.7077 | 25.5231 | 26.6308 | 26.6308 | +1.031 (+4.03%) | 3,670,388 |
| 1 Jun 2017 | CNY | 26.7846 | 26.9231 | 25.5615 | 25.6 | 25.6 | -1.531 (-5.64%) | 3,417,832 |
| 31 May 2017 | CNY | 27.7539 | 28.4462 | 27.1154 | 27.1308 | 27.1308 | +0.392 (+1.47%) | 5,634,465 |
| 26 May 2017 | CNY | 26.2231 | 27.0231 | 26.0615 | 26.7385 | 26.7385 | +0.439 (+1.67%) | 3,858,861 |
| 25 May 2017 | CNY | 26.0769 | 26.4846 | 25.4308 | 26.3 | 26.3 | +0.038 (+0.15%) | 3,822,228 |
| 24 May 2017 | CNY | 25.8462 | 26.6539 | 25.6308 | 26.2615 | 26.2615 | +0.269 (+1.04%) | 3,290,924 |
| 23 May 2017 | CNY | 27.1539 | 27.4231 | 25.6615 | 25.9923 | 25.9923 | -1.3 (-4.76%) | 4,919,887 |
| 22 May 2017 | CNY | 29.4077 | 29.6615 | 27.2154 | 27.2923 | 27.2923 | -2.077 (-7.07%) | 4,486,896 |
| 19 May 2017 | CNY | 29.5231 | 29.8385 | 29.1769 | 29.3692 | 29.3692 | -0.2 (-0.68%) | 2,478,690 |
| 18 May 2017 | CNY | 29.8308 | 30.1923 | 29.5462 | 29.5692 | 29.5692 | -0.815 (-2.68%) | 3,520,063 |
| 17 May 2017 | CNY | 30.4846 | 30.7615 | 30.2077 | 30.3846 | 30.3846 | -0.038 (-0.13%) | 4,561,969 |
| 16 May 2017 | CNY | 29.8462 | 30.4385 | 29.0769 | 30.4231 | 30.4231 | +0.569 (+1.91%) | 4,395,180 |
| 15 May 2017 | CNY | 30.2923 | 30.3846 | 29.8308 | 29.8539 | 29.8539 | -0.423 (-1.40%) | 3,260,969 |
| 12 May 2017 | CNY | 29.5769 | 30.5923 | 29.5385 | 30.2769 | 30.2769 | +0.531 (+1.78%) | 5,039,057 |
| 11 May 2017 | CNY | 28.9231 | 29.7769 | 28.5385 | 29.7462 | 29.7462 | +0.508 (+1.74%) | 3,956,501 |
| 10 May 2017 | CNY | 30.2308 | 30.6539 | 29.2 | 29.2385 | 29.2385 | -0.977 (-3.23%) | 4,099,435 |
| 9 May 2017 | CNY | 29.4769 | 30.4231 | 29.4769 | 30.2154 | 30.2154 | +0.262 (+0.87%) | 3,472,579 |
| 8 May 2017 | CNY | 30.9231 | 31.2 | 29.8385 | 29.9539 | 29.9539 | -1.354 (-4.32%) | 3,937,636 |
| 5 May 2017 | CNY | 32.0769 | 32.5769 | 31.2077 | 31.3077 | 31.3077 | -1.085 (-3.35%) | 4,480,321 |
