| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 21.3 | 21.65 | 21.2 | 21.44 | 21.44 | +0.14 (+0.66%) | 47,052,698 |
| 15 Jun 2017 | CNY | 20.78 | 21.3 | 20.5 | 21.3 | 21.3 | +0.51 (+2.45%) | 41,767,474 |
| 14 Jun 2017 | CNY | 20.95 | 21.17 | 20.69 | 20.79 | 20.79 | -0.16 (-0.76%) | 31,596,851 |
| 13 Jun 2017 | CNY | 21 | 21.07 | 20.69 | 20.95 | 20.95 | -0.04 (-0.19%) | 28,341,655 |
| 12 Jun 2017 | CNY | 21.2 | 21.34 | 20.76 | 20.99 | 20.99 | +0.01 (+0.05%) | 42,664,909 |
| 9 Jun 2017 | CNY | 20.66 | 21.09 | 20.57 | 20.98 | 20.98 | +0.35 (+1.70%) | 45,549,467 |
| 8 Jun 2017 | CNY | 20.5 | 21.05 | 20.48 | 20.63 | 20.63 | +0.04 (+0.19%) | 52,968,033 |
| 7 Jun 2017 | CNY | 20.1 | 20.8 | 20 | 20.59 | 20.59 | +0.78 (+3.94%) | 68,665,711 |
| 6 Jun 2017 | CNY | 19.59 | 19.82 | 19.45 | 19.81 | 19.81 | +0.19 (+0.97%) | 21,330,193 |
| 5 Jun 2017 | CNY | 19.8 | 20.05 | 19.47 | 19.62 | 19.62 | -0.13 (-0.66%) | 34,713,598 |
| 2 Jun 2017 | CNY | 19.6 | 19.85 | 19.46 | 19.75 | 19.75 | +0.2 (+1.02%) | 34,907,014 |
| 1 Jun 2017 | CNY | 19.52 | 19.88 | 19.35 | 19.55 | 19.55 | +0.02 (+0.10%) | 31,005,437 |
| 31 May 2017 | CNY | 19.57 | 19.65 | 19.21 | 19.53 | 19.53 | +0.15 (+0.77%) | 37,396,905 |
| 26 May 2017 | CNY | 19.98 | 20.02 | 19.34 | 19.38 | 19.38 | -0.54 (-2.71%) | 58,506,902 |
| 25 May 2017 | CNY | 18.98 | 20.05 | 18.9 | 19.92 | 19.92 | +0.94 (+4.95%) | 78,010,763 |
| 24 May 2017 | CNY | 18.9 | 19.11 | 18.61 | 18.98 | 18.98 | -0.02 (-0.11%) | 34,497,917 |
| 23 May 2017 | CNY | 18.91 | 19.49 | 18.77 | 19 | 19 | 0.0 (0.0%) | 52,076,966 |
| 22 May 2017 | CNY | 19.1 | 19.35 | 18.79 | 19 | 19 | -0.12 (-0.63%) | 37,183,546 |
| 19 May 2017 | CNY | 19.06 | 19.44 | 18.86 | 19.12 | 19.12 | +0.08 (+0.42%) | 36,851,241 |
| 18 May 2017 | CNY | 18.85 | 19.28 | 18.75 | 19.04 | 19.04 | +0.07 (+0.37%) | 47,342,727 |
| 17 May 2017 | CNY | 18.89 | 19.2 | 18.7 | 18.97 | 18.97 | +0.03 (+0.16%) | 43,957,728 |
| 16 May 2017 | CNY | 17.4 | 19.05 | 17.35 | 18.94 | 18.94 | +1.5 (+8.60%) | 82,768,238 |
| 15 May 2017 | CNY | 17.42 | 17.69 | 17.38 | 17.44 | 17.44 | +0.2 (+1.16%) | 25,198,383 |
| 12 May 2017 | CNY | 17.26 | 17.32 | 17.02 | 17.24 | 17.24 | -0.06 (-0.35%) | 17,560,470 |
| 11 May 2017 | CNY | 16.85 | 17.33 | 16.67 | 17.3 | 17.3 | +0.49 (+2.91%) | 27,008,366 |
| 10 May 2017 | CNY | 17.2 | 17.3 | 16.75 | 16.81 | 16.81 | -0.35 (-2.04%) | 21,510,725 |
| 9 May 2017 | CNY | 17 | 17.29 | 16.92 | 17.16 | 17.16 | +0.13 (+0.76%) | 18,897,550 |
| 8 May 2017 | CNY | 17.56 | 17.67 | 17.03 | 17.03 | 17.03 | -0.57 (-3.24%) | 29,396,110 |
| 5 May 2017 | CNY | 17.8 | 17.89 | 17.42 | 17.6 | 17.6 | -0.23 (-1.29%) | 32,366,194 |
