| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 28.6622 | 29.4932 | 28.6622 | 28.9257 | 28.9257 | +0.101 (+0.35%) | 3,134,474 |
| 14 Jun 2017 | CNY | 30.1014 | 30.1014 | 28.7838 | 28.8243 | 28.8243 | -1.324 (-4.39%) | 3,899,518 |
| 13 Jun 2017 | CNY | 29.9662 | 30.6081 | 29.1284 | 30.1487 | 30.1487 | +0.115 (+0.38%) | 5,105,927 |
| 12 Jun 2017 | CNY | 27.3649 | 30.946 | 27.3649 | 30.0338 | 30.0338 | +1.797 (+6.37%) | 6,739,473 |
| 9 Jun 2017 | CNY | 26.5203 | 28.696 | 26.4932 | 28.2365 | 28.2365 | +2.108 (+8.07%) | 4,557,313 |
| 8 Jun 2017 | CNY | 26.25 | 26.5068 | 25.9797 | 26.1284 | 26.1284 | -0.277 (-1.05%) | 1,279,195 |
| 7 Jun 2017 | CNY | 25.3716 | 26.5 | 25.277 | 26.4054 | 26.4054 | +1.007 (+3.96%) | 2,087,941 |
| 6 Jun 2017 | CNY | 25.0608 | 25.4054 | 25.0405 | 25.3987 | 25.3987 | +0.081 (+0.32%) | 751,138 |
| 5 Jun 2017 | CNY | 25.6622 | 25.777 | 25.2568 | 25.3176 | 25.3176 | +0.047 (+0.19%) | 1,162,651 |
| 2 Jun 2017 | CNY | 24.3716 | 25.4527 | 24.3378 | 25.2703 | 25.2703 | +0.642 (+2.61%) | 1,159,434 |
| 1 Jun 2017 | CNY | 26.3041 | 26.3041 | 24.5338 | 24.6284 | 24.6284 | -1.932 (-7.28%) | 1,563,896 |
| 31 May 2017 | CNY | 27.7027 | 27.7027 | 26.5541 | 26.5608 | 26.5608 | +0.095 (+0.36%) | 1,768,907 |
| 26 May 2017 | CNY | 25.8446 | 26.9595 | 25.696 | 26.4662 | 26.4662 | +0.595 (+2.30%) | 1,513,462 |
| 25 May 2017 | CNY | 25.8784 | 26.0135 | 25.223 | 25.8716 | 25.8716 | +0.007 (+0.03%) | 1,358,345 |
| 24 May 2017 | CNY | 25.6554 | 25.8987 | 25.1351 | 25.8649 | 25.8649 | +0.243 (+0.95%) | 1,253,511 |
| 23 May 2017 | CNY | 26.3649 | 26.723 | 25.5473 | 25.6216 | 25.6216 | -0.73 (-2.77%) | 2,179,607 |
| 22 May 2017 | CNY | 28.2365 | 28.7027 | 26.2703 | 26.3514 | 26.3514 | -2.067 (-7.28%) | 2,303,335 |
| 19 May 2017 | CNY | 28.5878 | 29.0946 | 28.3851 | 28.4189 | 28.4189 | -0.324 (-1.13%) | 1,095,484 |
| 18 May 2017 | CNY | 28.9527 | 29.2432 | 28.4527 | 28.7432 | 28.7432 | -0.304 (-1.05%) | 1,401,136 |
| 17 May 2017 | CNY | 28.6014 | 29.5 | 28.3851 | 29.0473 | 29.0473 | +0.507 (+1.78%) | 2,306,323 |
| 16 May 2017 | CNY | 27.7095 | 28.5541 | 27.3716 | 28.5405 | 28.5405 | +0.48 (+1.71%) | 2,219,231 |
| 15 May 2017 | CNY | 28.6216 | 28.8243 | 28.0405 | 28.0608 | 28.0608 | -0.52 (-1.82%) | 1,270,210 |
| 12 May 2017 | CNY | 28.4797 | 29.027 | 28.3919 | 28.5811 | 28.5811 | +0.081 (+0.28%) | 1,749,432 |
| 11 May 2017 | CNY | 28.3108 | 28.6689 | 27.3649 | 28.5 | 28.5 | -0.277 (-0.96%) | 2,040,200 |
| 10 May 2017 | CNY | 29.5946 | 29.9932 | 28.7162 | 28.777 | 28.777 | -0.885 (-2.98%) | 1,805,653 |
| 9 May 2017 | CNY | 28.9865 | 29.9662 | 28.6554 | 29.6622 | 29.6622 | +0.581 (+2.00%) | 1,795,023 |
| 8 May 2017 | CNY | 29.9054 | 30.3108 | 29.0541 | 29.0811 | 29.0811 | -0.878 (-2.93%) | 1,487,337 |
| 5 May 2017 | CNY | 30.6419 | 30.8987 | 29.9189 | 29.9595 | 29.9595 | -1 (-3.23%) | 1,867,302 |
| 4 May 2017 | CNY | 31.5541 | 31.6757 | 30.777 | 30.9595 | 30.9595 | -0.804 (-2.53%) | 1,750,231 |
| 3 May 2017 | CNY | 31.3514 | 32.0135 | 30.6081 | 31.7635 | 31.7635 | +0.142 (+0.45%) | 2,958,203 |
