| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 42.79 | 43.04 | 42.31 | 42.74 | 42.74 | -0.15 (-0.35%) | 730,998 |
| 27 Jun 2017 | CNY | 42.85 | 43.14 | 42.11 | 42.89 | 42.89 | +0.04 (+0.09%) | 1,714,629 |
| 26 Jun 2017 | CNY | 42.35 | 43.11 | 42.23 | 42.85 | 42.85 | +0.64 (+1.52%) | 1,810,464 |
| 23 Jun 2017 | CNY | 41 | 42.24 | 40.81 | 42.21 | 42.21 | +0.95 (+2.30%) | 1,589,623 |
| 22 Jun 2017 | CNY | 41.15 | 41.88 | 40.88 | 41.26 | 41.26 | +0.19 (+0.46%) | 2,058,428 |
| 21 Jun 2017 | CNY | 40.66 | 41.3 | 40.54 | 41.07 | 41.07 | +0.43 (+1.06%) | 999,151 |
| 20 Jun 2017 | CNY | 41.3 | 41.75 | 40.6 | 40.64 | 40.64 | -0.62 (-1.50%) | 1,680,308 |
| 19 Jun 2017 | CNY | 40.44 | 41.28 | 40.02 | 41.26 | 41.26 | +0.9 (+2.23%) | 1,965,033 |
| 16 Jun 2017 | CNY | 40.2 | 40.55 | 39.73 | 40.36 | 40.36 | +0.18 (+0.45%) | 1,085,762 |
| 15 Jun 2017 | CNY | 40 | 40.43 | 39.75 | 40.18 | 40.18 | -0.04 (-0.10%) | 1,102,546 |
| 14 Jun 2017 | CNY | 39.77 | 40.41 | 39.67 | 40.22 | 40.22 | +0.44 (+1.11%) | 1,989,797 |
| 13 Jun 2017 | CNY | 38.44 | 40.15 | 38.4 | 39.78 | 39.78 | +1.29 (+3.35%) | 1,696,084 |
| 12 Jun 2017 | CNY | 38.9 | 39.27 | 38.37 | 38.49 | 38.49 | -0.78 (-1.99%) | 786,003 |
| 9 Jun 2017 | CNY | 39.2 | 39.42 | 38.85 | 39.27 | 39.27 | -0.09 (-0.23%) | 980,458 |
| 8 Jun 2017 | CNY | 39.66 | 40.01 | 39.08 | 39.36 | 39.36 | -0.24 (-0.61%) | 945,706 |
| 7 Jun 2017 | CNY | 39.34 | 40.1 | 39 | 39.6 | 39.6 | +0.26 (+0.66%) | 1,722,359 |
| 6 Jun 2017 | CNY | 38.8 | 39.58 | 38.65 | 39.34 | 39.34 | +0.3 (+0.77%) | 1,228,256 |
| 5 Jun 2017 | CNY | 37.58 | 39.42 | 37.58 | 39.04 | 39.04 | +1.49 (+3.97%) | 2,027,134 |
| 2 Jun 2017 | CNY | 36.99 | 37.81 | 36.31 | 37.55 | 37.55 | +0.54 (+1.46%) | 470,869 |
| 1 Jun 2017 | CNY | 37.4 | 37.71 | 36.68 | 37.01 | 37.01 | -0.65 (-1.73%) | 545,245 |
| 31 May 2017 | CNY | 38.39 | 38.88 | 37.63 | 37.66 | 37.66 | -0.01 (-0.03%) | 657,972 |
| 26 May 2017 | CNY | 37.82 | 38.2 | 37.21 | 37.67 | 37.67 | -0.15 (-0.40%) | 390,800 |
| 25 May 2017 | CNY | 37.67 | 37.88 | 36.61 | 37.82 | 37.82 | +0.12 (+0.32%) | 558,480 |
| 24 May 2017 | CNY | 36.95 | 37.9 | 36.4 | 37.7 | 37.7 | +0.46 (+1.24%) | 731,781 |
| 23 May 2017 | CNY | 38.51 | 39 | 36.75 | 37.24 | 37.24 | -1.63 (-4.19%) | 1,384,981 |
| 22 May 2017 | CNY | 39.55 | 39.55 | 38.38 | 38.87 | 38.87 | -0.34 (-0.87%) | 938,795 |
| 19 May 2017 | CNY | 39.9 | 39.92 | 38.97 | 39.21 | 39.21 | -0.43 (-1.08%) | 878,517 |
| 18 May 2017 | CNY | 39.18 | 40.04 | 39.18 | 39.64 | 39.64 | -0.04 (-0.10%) | 960,156 |
| 17 May 2017 | CNY | 40.21 | 40.45 | 39.57 | 39.68 | 39.68 | -0.38 (-0.95%) | 1,165,592 |
| 16 May 2017 | CNY | 39.38 | 40.1 | 39 | 40.06 | 40.06 | +0.56 (+1.42%) | 1,426,329 |
