| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | CNY | 31.1539 | 31.6539 | 30.7846 | 31.5231 | 31.5231 | +0.115 (+0.37%) | 9,191,204 |
| 4 Jul 2017 | CNY | 29.9462 | 31.7539 | 29.8462 | 31.4077 | 31.4077 | +1.392 (+4.64%) | 12,206,139 |
| 3 Jul 2017 | CNY | 29.7 | 30.3077 | 29.7 | 30.0154 | 30.0154 | +0.008 (+0.03%) | 4,799,810 |
| 30 Jun 2017 | CNY | 29 | 30.6154 | 28.7154 | 30.0077 | 30.0077 | +0.231 (+0.78%) | 8,186,140 |
| 29 Jun 2017 | CNY | 29.8231 | 30.6692 | 29.7 | 29.7769 | 29.7769 | +0.015 (+0.05%) | 6,637,954 |
| 28 Jun 2017 | CNY | 29.6769 | 30.1154 | 29.0846 | 29.7615 | 29.7615 | -0.215 (-0.72%) | 5,831,917 |
| 27 Jun 2017 | CNY | 29.6 | 30.9077 | 29.2385 | 29.9769 | 29.9769 | +0.323 (+1.09%) | 8,477,935 |
| 26 Jun 2017 | CNY | 29.3615 | 29.8846 | 28.4769 | 29.6539 | 29.6539 | -0.061 (-0.21%) | 5,823,335 |
| 23 Jun 2017 | CNY | 29.0923 | 30.1692 | 29.0923 | 29.7154 | 29.7154 | +0.623 (+2.14%) | 8,331,369 |
| 22 Jun 2017 | CNY | 31.9769 | 32.1154 | 29.0539 | 29.0923 | 29.0923 | -2.854 (-8.93%) | 14,166,044 |
| 21 Jun 2017 | CNY | 31.6923 | 32.1769 | 31.1539 | 31.9462 | 31.9462 | +0.254 (+0.80%) | 7,689,064 |
| 20 Jun 2017 | CNY | 32.3539 | 32.7692 | 31.3462 | 31.6923 | 31.6923 | -0.854 (-2.62%) | 8,820,068 |
| 19 Jun 2017 | CNY | 32.2692 | 32.6077 | 31.1154 | 32.5462 | 32.5462 | +0.139 (+0.43%) | 10,015,158 |
| 16 Jun 2017 | CNY | 33 | 33.6923 | 31.9308 | 32.4077 | 32.4077 | -0.915 (-2.75%) | 15,822,570 |
| 15 Jun 2017 | CNY | 30.1539 | 33.3231 | 30.0615 | 33.3231 | 33.3231 | +3.031 (+10.01%) | 20,937,607 |
| 14 Jun 2017 | CNY | 30.7846 | 31.3077 | 30.0077 | 30.2923 | 30.2923 | -1.115 (-3.55%) | 11,408,798 |
| 13 Jun 2017 | CNY | 30.4846 | 32.6539 | 30.4846 | 31.4077 | 31.4077 | +0.2 (+0.64%) | 17,642,849 |
| 12 Jun 2017 | CNY | 28.6769 | 32.2308 | 28.2923 | 31.2077 | 31.2077 | +1.846 (+6.29%) | 21,241,092 |
| 9 Jun 2017 | CNY | 28.0769 | 31.1154 | 28.0769 | 29.3615 | 29.3615 | +0.715 (+2.50%) | 17,541,707 |
| 8 Jun 2017 | CNY | 30.0231 | 30.2308 | 28.3231 | 28.6462 | 28.6462 | -1.938 (-6.34%) | 16,797,868 |
| 7 Jun 2017 | CNY | 28.9231 | 31.8462 | 28.8846 | 30.5846 | 30.5846 | +1.477 (+5.07%) | 21,971,079 |
| 6 Jun 2017 | CNY | 29.3 | 29.5923 | 27.9077 | 29.1077 | 29.1077 | -1.377 (-4.52%) | 21,384,925 |
| 5 Jun 2017 | CNY | 33.0462 | 34.8769 | 30.3923 | 30.4846 | 30.4846 | -1.723 (-5.35%) | 24,113,258 |
| 2 Jun 2017 | CNY | 30.0154 | 33.0769 | 30.0154 | 32.2077 | 32.2077 | -0.531 (-1.62%) | 19,764,037 |
| 1 Jun 2017 | CNY | 35.6846 | 36.1385 | 31.3154 | 32.7385 | 32.7385 | -1.923 (-5.55%) | 25,868,550 |
| 31 May 2017 | CNY | 36.1077 | 36.1077 | 34.2308 | 34.6615 | 34.6615 | +1.838 (+5.60%) | 29,020,349 |
| 26 May 2017 | CNY | 32.5231 | 32.8231 | 31.9846 | 32.8231 | 32.8231 | +2.985 (+10.00%) | 9,597,489 |
| 25 May 2017 | CNY | 28.4615 | 29.8385 | 27.6539 | 29.8385 | 29.8385 | +2.715 (+10.01%) | 24,463,055 |
| 24 May 2017 | CNY | 23.9231 | 27.1231 | 23.9154 | 27.1231 | 27.1231 | +2.469 (+10.02%) | 22,547,890 |
| 23 May 2017 | CNY | 21.5539 | 24.6539 | 21.0615 | 24.6539 | 24.6539 | +2.239 (+9.99%) | 24,737,880 |
