| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 38.5 | 39.38 | 38.21 | 38.99 | 38.99 | -0.19 (-0.48%) | 2,652,554 |
| 5 Jun 2017 | CNY | 38.6 | 40 | 38 | 39.18 | 39.18 | +0.6 (+1.56%) | 4,259,821 |
| 2 Jun 2017 | CNY | 38 | 38.89 | 36.98 | 38.58 | 38.58 | +0.41 (+1.07%) | 3,533,640 |
| 1 Jun 2017 | CNY | 40.1 | 40.1 | 38.1 | 38.17 | 38.17 | -2.02 (-5.03%) | 5,957,910 |
| 31 May 2017 | CNY | 38.45 | 40.76 | 38 | 40.19 | 40.19 | +2.28 (+6.01%) | 12,605,029 |
| 26 May 2017 | CNY | 36.1 | 38.05 | 35.8 | 37.91 | 37.91 | +1.81 (+5.01%) | 5,771,052 |
| 25 May 2017 | CNY | 34.62 | 36.15 | 34.6 | 36.1 | 36.1 | +1.48 (+4.27%) | 5,569,410 |
| 24 May 2017 | CNY | 34.78 | 34.97 | 34 | 34.62 | 34.62 | -0.26 (-0.75%) | 2,022,410 |
| 23 May 2017 | CNY | 34.3 | 35.22 | 33.9 | 34.88 | 34.88 | +0.56 (+1.63%) | 4,077,172 |
| 22 May 2017 | CNY | 35 | 35 | 34.11 | 34.32 | 34.32 | -0.85 (-2.42%) | 2,305,769 |
| 19 May 2017 | CNY | 34.81 | 36.15 | 34.81 | 35.17 | 35.17 | +0.05 (+0.14%) | 4,293,794 |
| 18 May 2017 | CNY | 35.33 | 35.4 | 34.52 | 35.12 | 35.12 | -0.13 (-0.37%) | 1,852,800 |
| 17 May 2017 | CNY | 35.8 | 36.2 | 35.2 | 35.25 | 35.25 | -0.59 (-1.65%) | 3,314,900 |
| 16 May 2017 | CNY | 35.3 | 35.95 | 35.1 | 35.84 | 35.84 | +0.46 (+1.30%) | 3,416,341 |
| 15 May 2017 | CNY | 34.9 | 35.68 | 34.32 | 35.38 | 35.38 | +0.37 (+1.06%) | 3,915,956 |
| 12 May 2017 | CNY | 33.7 | 35.52 | 33.4 | 35.01 | 35.01 | +1.24 (+3.67%) | 7,662,552 |
| 11 May 2017 | CNY | 33.5 | 33.9 | 33 | 33.77 | 33.77 | +0.14 (+0.42%) | 3,034,185 |
| 10 May 2017 | CNY | 34.02 | 34.39 | 33.29 | 33.63 | 33.63 | -0.38 (-1.12%) | 3,766,450 |
| 9 May 2017 | CNY | 32.95 | 34.26 | 32.48 | 34.01 | 34.01 | +0.91 (+2.75%) | 4,037,128 |
| 8 May 2017 | CNY | 33.17 | 33.8 | 32.73 | 33.1 | 33.1 | -0.17 (-0.51%) | 2,479,594 |
| 5 May 2017 | CNY | 33.78 | 34.44 | 32.59 | 33.27 | 33.27 | -0.69 (-2.03%) | 3,611,967 |
| 4 May 2017 | CNY | 33.52 | 34.09 | 33.04 | 33.96 | 33.96 | +0.44 (+1.31%) | 4,174,576 |
| 3 May 2017 | CNY | 32.9 | 33.65 | 32.53 | 33.52 | 33.52 | +0.53 (+1.61%) | 3,605,545 |
| 2 May 2017 | CNY | 32.08 | 33.13 | 31.5 | 32.99 | 32.99 | +0.66 (+2.04%) | 4,484,851 |
| 28 Apr 2017 | CNY | 32.2 | 32.88 | 32.13 | 32.33 | 32.33 | -0.26 (-0.80%) | 3,480,263 |
| 27 Apr 2017 | CNY | 31.91 | 32.98 | 31.25 | 32.59 | 32.59 | +0.08 (+0.25%) | 4,461,196 |
| 26 Apr 2017 | CNY | 31.85 | 32.88 | 31.52 | 32.51 | 32.51 | +0.62 (+1.94%) | 6,725,361 |
| 25 Apr 2017 | CNY | 30.8 | 32.01 | 30.62 | 31.89 | 31.89 | +0.97 (+3.14%) | 5,194,523 |
| 24 Apr 2017 | CNY | 30.13 | 30.99 | 30.08 | 30.92 | 30.92 | -0.03 (-0.10%) | 1,701,167 |
| 21 Apr 2017 | CNY | 31.13 | 31.18 | 30.61 | 30.95 | 30.95 | -0.25 (-0.80%) | 1,349,900 |
