| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 59.3 | 59.5 | 57.51 | 58.01 | 44.6231 | -1.84 (-3.07%) | 20,556,795 |
| 27 Jun 2017 | CNY | 57.53 | 60.2 | 57.26 | 59.85 | 46.0385 | +1.58 (+2.71%) | 24,208,423 |
| 26 Jun 2017 | CNY | 57.51 | 58.9 | 56 | 58.27 | 44.8231 | +1.94 (+3.44%) | 28,249,287 |
| 23 Jun 2017 | CNY | 52.99 | 56.53 | 52.85 | 56.33 | 43.3308 | +2 (+3.68%) | 26,962,455 |
| 22 Jun 2017 | CNY | 56.69 | 58.29 | 54.15 | 54.33 | 41.7923 | -2.55 (-4.48%) | 28,100,328 |
| 21 Jun 2017 | CNY | 55.8 | 56.93 | 54.45 | 56.88 | 43.7538 | +0.9 (+1.61%) | 21,001,251 |
| 20 Jun 2017 | CNY | 56.9 | 58.06 | 55.78 | 55.98 | 43.0615 | -0.51 (-0.90%) | 24,824,321 |
| 19 Jun 2017 | CNY | 54.81 | 57.16 | 54.32 | 56.49 | 43.4538 | +1.11 (+2.00%) | 21,815,253 |
| 16 Jun 2017 | CNY | 54.01 | 57.97 | 52.85 | 55.38 | 42.6 | +2.37 (+4.47%) | 35,081,542 |
| 15 Jun 2017 | CNY | 53.35 | 55.48 | 52.99 | 53.01 | 40.7769 | -0.18 (-0.34%) | 28,216,426 |
| 14 Jun 2017 | CNY | 52.3 | 54.33 | 52.27 | 53.19 | 40.9154 | +2.75 (+5.45%) | 36,780,241 |
| 13 Jun 2017 | CNY | 46.4 | 50.44 | 46.4 | 50.44 | 38.8 | +4.59 (+10.01%) | 30,153,621 |
| 12 Jun 2017 | CNY | 44.55 | 47.1 | 44.51 | 45.85 | 35.2692 | +0.89 (+1.98%) | 15,734,114 |
| 9 Jun 2017 | CNY | 43.26 | 45.38 | 43.2 | 44.96 | 34.5846 | +1.8 (+4.17%) | 17,435,683 |
| 8 Jun 2017 | CNY | 43.36 | 44.46 | 42.83 | 43.16 | 33.2 | -0.18 (-0.42%) | 10,921,033 |
| 7 Jun 2017 | CNY | 42.17 | 43.78 | 42.01 | 43.34 | 33.3385 | +1.05 (+2.48%) | 9,312,519 |
| 6 Jun 2017 | CNY | 41.12 | 42.56 | 40.88 | 42.29 | 32.5308 | +0.89 (+2.15%) | 9,103,694 |
| 5 Jun 2017 | CNY | 41.18 | 42.17 | 41.18 | 41.4 | 31.8462 | -0.02 (-0.05%) | 7,045,851 |
| 2 Jun 2017 | CNY | 40.19 | 41.88 | 39.53 | 41.42 | 31.8615 | +1.26 (+3.14%) | 10,191,963 |
| 1 Jun 2017 | CNY | 42.2 | 42.46 | 39.9 | 40.16 | 30.8923 | -2.46 (-5.77%) | 13,967,195 |
| 31 May 2017 | CNY | 44.18 | 44.57 | 42.42 | 42.62 | 32.7846 | -0.57 (-1.32%) | 7,130,099 |
| 26 May 2017 | CNY | 43.7 | 43.96 | 42.82 | 43.19 | 33.2231 | -0.47 (-1.08%) | 8,622,328 |
| 25 May 2017 | CNY | 42.98 | 43.8 | 42.5 | 43.66 | 33.5846 | +0.53 (+1.23%) | 9,967,824 |
| 24 May 2017 | CNY | 42.25 | 43.17 | 42 | 43.13 | 33.1769 | +0.86 (+2.03%) | 7,776,179 |
| 23 May 2017 | CNY | 42.7 | 43.85 | 42.2 | 42.27 | 32.5154 | -0.72 (-1.67%) | 9,763,388 |
| 22 May 2017 | CNY | 44 | 44.4 | 42.78 | 42.99 | 33.0692 | -2.23 (-4.93%) | 14,451,261 |
| 19 May 2017 | CNY | 47 | 47.7 | 45.15 | 45.22 | 34.7846 | +0.43 (+0.96%) | 21,888,002 |
| 18 May 2017 | CNY | 43.62 | 45.11 | 43.41 | 44.79 | 34.4538 | +0.46 (+1.04%) | 11,604,832 |
| 17 May 2017 | CNY | 45.3 | 45.87 | 44.31 | 44.33 | 34.1 | -1.54 (-3.36%) | 13,821,423 |
| 16 May 2017 | CNY | 42.31 | 46.2 | 41.71 | 45.87 | 35.2846 | +3.2 (+7.50%) | 18,647,272 |
