| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 26.78 | 26.78 | 26.26 | 26.27 | 26.27 | -0.56 (-2.09%) | 963,528 |
| 27 Jun 2017 | CNY | 27.06 | 27.09 | 26.45 | 26.83 | 26.83 | -0.18 (-0.67%) | 1,162,942 |
| 26 Jun 2017 | CNY | 26.55 | 27.05 | 26.38 | 27.01 | 27.01 | +0.27 (+1.01%) | 1,478,100 |
| 23 Jun 2017 | CNY | 27.23 | 27.51 | 25.9 | 26.74 | 26.74 | -0.63 (-2.30%) | 2,522,602 |
| 22 Jun 2017 | CNY | 27.71 | 28.11 | 27.31 | 27.37 | 27.37 | -0.37 (-1.33%) | 1,288,382 |
| 21 Jun 2017 | CNY | 28.23 | 28.28 | 27.45 | 27.74 | 27.74 | -0.44 (-1.56%) | 1,590,872 |
| 20 Jun 2017 | CNY | 27.93 | 28.38 | 27.7 | 28.18 | 28.18 | +0.36 (+1.29%) | 2,073,488 |
| 19 Jun 2017 | CNY | 29.11 | 29.6 | 27.43 | 27.82 | 27.82 | -1.57 (-5.34%) | 3,609,614 |
| 16 Jun 2017 | CNY | 30.03 | 30.03 | 29.04 | 29.39 | 29.39 | -30.53 (-50.95%) | 1,007,988 |
| 15 Jun 2017 | CNY | 59.4 | 60.89 | 59.24 | 59.92 | 59.92 | +0.28 (+0.47%) | 1,398,625 |
| 14 Jun 2017 | CNY | 60.29 | 60.29 | 59.05 | 59.64 | 59.64 | -0.6 (-1.00%) | 795,876 |
| 13 Jun 2017 | CNY | 58.25 | 60.71 | 58.21 | 60.24 | 60.24 | +1.81 (+3.10%) | 1,107,666 |
| 12 Jun 2017 | CNY | 58.8 | 59.4 | 58.05 | 58.43 | 58.43 | -1.32 (-2.21%) | 871,039 |
| 9 Jun 2017 | CNY | 59.3 | 60.2 | 58.5 | 59.75 | 59.75 | +0.31 (+0.52%) | 1,128,829 |
| 8 Jun 2017 | CNY | 60 | 61.7 | 59.34 | 59.44 | 59.44 | +0.69 (+1.17%) | 2,056,247 |
| 7 Jun 2017 | CNY | 56.99 | 58.97 | 56.99 | 58.75 | 58.75 | +1.59 (+2.78%) | 1,736,306 |
| 6 Jun 2017 | CNY | 57 | 57.19 | 56.3 | 57.16 | 57.16 | +0.05 (+0.09%) | 534,190 |
| 5 Jun 2017 | CNY | 56.2 | 57.3 | 56.02 | 57.11 | 57.11 | +1.29 (+2.31%) | 868,312 |
| 2 Jun 2017 | CNY | 54.08 | 56.13 | 53.01 | 55.82 | 55.82 | +1.14 (+2.08%) | 829,180 |
| 1 Jun 2017 | CNY | 56.12 | 57.15 | 54.45 | 54.68 | 54.68 | -1.99 (-3.51%) | 941,590 |
| 31 May 2017 | CNY | 55.4 | 59.35 | 55.4 | 56.67 | 56.67 | +2.72 (+5.04%) | 1,700,280 |
| 26 May 2017 | CNY | 53.45 | 54.37 | 53.4 | 53.95 | 53.95 | +0.52 (+0.97%) | 406,658 |
| 25 May 2017 | CNY | 53.39 | 53.9 | 52.01 | 53.43 | 53.43 | +0.05 (+0.09%) | 569,534 |
| 24 May 2017 | CNY | 52 | 53.44 | 51.92 | 53.38 | 53.38 | +0.72 (+1.37%) | 594,583 |
| 23 May 2017 | CNY | 54.55 | 55.45 | 52.39 | 52.66 | 52.66 | -2.01 (-3.68%) | 738,366 |
| 22 May 2017 | CNY | 57.38 | 57.38 | 54.6 | 54.67 | 54.67 | -2.23 (-3.92%) | 970,518 |
| 19 May 2017 | CNY | 56.11 | 57.54 | 55.8 | 56.9 | 56.9 | +0.78 (+1.39%) | 1,054,600 |
| 18 May 2017 | CNY | 54.62 | 56.29 | 54.5 | 56.12 | 56.12 | +0.39 (+0.70%) | 608,965 |
| 17 May 2017 | CNY | 57.18 | 57.56 | 53 | 55.73 | 55.73 | -1.46 (-2.55%) | 1,179,582 |
| 16 May 2017 | CNY | 56 | 57.3 | 55.18 | 57.19 | 57.19 | +0.93 (+1.65%) | 972,797 |
