| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 48.1 | 48.88 | 46.91 | 47.7 | 47.7 | -0.95 (-1.95%) | 2,636,745 |
| 20 Jun 2017 | CNY | 46.25 | 49.92 | 45.71 | 48.65 | 48.65 | +2.63 (+5.71%) | 4,870,322 |
| 19 Jun 2017 | CNY | 46 | 46.25 | 45.28 | 46.02 | 46.02 | -0.19 (-0.41%) | 1,763,046 |
| 16 Jun 2017 | CNY | 46.09 | 47.15 | 45.2 | 46.21 | 46.21 | -0.99 (-2.10%) | 3,270,947 |
| 15 Jun 2017 | CNY | 46.6 | 48.6 | 46.27 | 47.2 | 47.2 | +0.78 (+1.68%) | 5,747,337 |
| 14 Jun 2017 | CNY | 41.98 | 46.42 | 41.55 | 46.42 | 46.42 | +4.22 (+10%) | 4,117,542 |
| 13 Jun 2017 | CNY | 40.1 | 42.52 | 40.1 | 42.2 | 42.2 | +1.17 (+2.85%) | 2,031,067 |
| 12 Jun 2017 | CNY | 41.68 | 42.42 | 40.05 | 41.03 | 41.03 | -1.65 (-3.87%) | 2,077,003 |
| 9 Jun 2017 | CNY | 41.67 | 43.87 | 40.81 | 42.68 | 42.68 | +1.08 (+2.60%) | 3,224,107 |
| 8 Jun 2017 | CNY | 41.78 | 42.5 | 41.28 | 41.6 | 41.6 | -0.64 (-1.52%) | 2,368,100 |
| 7 Jun 2017 | CNY | 41.21 | 42.89 | 40.66 | 42.24 | 42.24 | +1.3 (+3.18%) | 2,853,468 |
| 6 Jun 2017 | CNY | 40.17 | 41.52 | 40.17 | 40.94 | 40.94 | +0.85 (+2.12%) | 2,285,193 |
| 5 Jun 2017 | CNY | 39.75 | 41.82 | 39.6 | 40.09 | 40.09 | +0.99 (+2.53%) | 2,443,149 |
| 2 Jun 2017 | CNY | 37.88 | 39.56 | 37.3 | 39.1 | 39.1 | +1.54 (+4.10%) | 2,227,011 |
| 1 Jun 2017 | CNY | 41.35 | 41.82 | 37.3 | 37.56 | 37.56 | -3.78 (-9.14%) | 2,169,301 |
| 31 May 2017 | CNY | 43 | 43.3 | 41.06 | 41.34 | 41.34 | -0.44 (-1.05%) | 1,873,241 |
| 26 May 2017 | CNY | 41.69 | 42.6 | 41.21 | 41.78 | 41.78 | -0.03 (-0.07%) | 1,743,300 |
| 25 May 2017 | CNY | 41.37 | 42.37 | 40.13 | 41.81 | 41.81 | +0.11 (+0.26%) | 2,077,610 |
| 24 May 2017 | CNY | 40.82 | 42.18 | 40.02 | 41.7 | 41.7 | +0.25 (+0.60%) | 1,893,812 |
| 23 May 2017 | CNY | 43.72 | 44.98 | 40.81 | 41.45 | 41.45 | -2.61 (-5.92%) | 2,655,427 |
| 22 May 2017 | CNY | 48.03 | 48.39 | 43.83 | 44.06 | 44.06 | -4.64 (-9.53%) | 3,420,296 |
| 19 May 2017 | CNY | 50.6 | 51.2 | 48.65 | 48.7 | 48.7 | -2.34 (-4.58%) | 2,471,027 |
| 18 May 2017 | CNY | 51.46 | 52.2 | 50.51 | 51.04 | 51.04 | -1.4 (-2.67%) | 2,497,104 |
| 17 May 2017 | CNY | 51.5 | 53 | 51.01 | 52.44 | 52.44 | +1.02 (+1.98%) | 3,738,853 |
| 16 May 2017 | CNY | 49.61 | 51.49 | 48.8 | 51.42 | 51.42 | +0.64 (+1.26%) | 3,343,534 |
| 15 May 2017 | CNY | 51.47 | 53.38 | 49.69 | 50.78 | 50.78 | -0.9 (-1.74%) | 3,589,033 |
| 12 May 2017 | CNY | 51 | 52.79 | 50.53 | 51.68 | 51.68 | +1.2 (+2.38%) | 4,075,000 |
| 11 May 2017 | CNY | 48.97 | 50.56 | 47.88 | 50.48 | 50.48 | +1.4 (+2.85%) | 2,832,889 |
| 10 May 2017 | CNY | 50.3 | 51.56 | 49 | 49.08 | 49.08 | -1.46 (-2.89%) | 2,696,608 |
| 9 May 2017 | CNY | 48.01 | 51.08 | 47.87 | 50.54 | 50.54 | +0.58 (+1.16%) | 2,772,192 |
