| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 15.74 | 16.6133 | 15.74 | 16.6133 | 16.6133 | +0.727 (+4.57%) | 13,218,718 |
| 8 Jun 2017 | CNY | 16.1667 | 16.3067 | 15.8333 | 15.8867 | 15.8867 | -0.247 (-1.53%) | 9,310,437 |
| 7 Jun 2017 | CNY | 16.04 | 16.32 | 16.0133 | 16.1333 | 16.1333 | +0.267 (+1.68%) | 10,148,349 |
| 6 Jun 2017 | CNY | 15.74 | 15.9467 | 15.3733 | 15.8667 | 15.8667 | +0.14 (+0.89%) | 9,511,201 |
| 5 Jun 2017 | CNY | 15.1533 | 15.8333 | 15.1533 | 15.7267 | 15.7267 | +0.587 (+3.88%) | 10,457,026 |
| 2 Jun 2017 | CNY | 14.6867 | 15.1667 | 14.6067 | 15.14 | 15.14 | +0.473 (+3.23%) | 8,496,519 |
| 1 Jun 2017 | CNY | 15.3133 | 15.3933 | 14.54 | 14.6667 | 14.6667 | -0.653 (-4.26%) | 12,325,183 |
| 31 May 2017 | CNY | 15.9333 | 16.0533 | 15.1533 | 15.32 | 15.32 | -0.46 (-2.92%) | 12,131,290 |
| 26 May 2017 | CNY | 15.4867 | 16.0467 | 15.3467 | 15.78 | 15.78 | +0.313 (+2.03%) | 14,436,795 |
| 25 May 2017 | CNY | 15.0067 | 15.4667 | 14.94 | 15.4667 | 15.4667 | +0.413 (+2.75%) | 14,122,125 |
| 24 May 2017 | CNY | 14.78 | 15.24 | 14.6733 | 15.0533 | 15.0533 | +0.267 (+1.80%) | 11,912,502 |
| 23 May 2017 | CNY | 15.7733 | 16.06 | 14.7333 | 14.7867 | 14.7867 | -1.06 (-6.69%) | 16,688,304 |
| 22 May 2017 | CNY | 16.3067 | 16.4867 | 15.8 | 15.8467 | 15.8467 | -0.527 (-3.22%) | 12,634,846 |
| 19 May 2017 | CNY | 16.8333 | 17.16 | 15.5933 | 16.3733 | 16.3733 | -0.493 (-2.93%) | 20,974,021 |
| 18 May 2017 | CNY | 17.4133 | 17.6667 | 16.8 | 16.8667 | 16.8667 | -0.767 (-4.35%) | 11,066,740 |
| 17 May 2017 | CNY | 17.2533 | 17.7733 | 17.2467 | 17.6333 | 17.6333 | +0.433 (+2.52%) | 12,898,072 |
| 16 May 2017 | CNY | 17.2533 | 17.3933 | 16.4533 | 17.2 | 17.2 | -0.28 (-1.60%) | 19,647,802 |
| 15 May 2017 | CNY | 18.52 | 18.8 | 17.3733 | 17.48 | 17.48 | -0.98 (-5.31%) | 17,968,356 |
| 12 May 2017 | CNY | 18.5533 | 18.5933 | 17.9267 | 18.46 | 18.46 | -0.04 (-0.22%) | 11,631,918 |
| 11 May 2017 | CNY | 17.6667 | 18.5067 | 17.5333 | 18.5 | 18.5 | +0.78 (+4.40%) | 11,910,330 |
| 10 May 2017 | CNY | 17.6267 | 18.4533 | 17.5333 | 17.72 | 17.72 | +0.307 (+1.76%) | 16,412,259 |
| 9 May 2017 | CNY | 16.9267 | 17.7867 | 16.8667 | 17.4133 | 17.4133 | +0.313 (+1.83%) | 13,695,897 |
| 8 May 2017 | CNY | 19.1867 | 19.1867 | 17.0667 | 17.1 | 17.1 | -1.86 (-9.81%) | 25,366,177 |
| 5 May 2017 | CNY | 19.92 | 19.92 | 18.2533 | 18.96 | 18.96 | -1.127 (-5.61%) | 19,376,638 |
| 4 May 2017 | CNY | 20.6 | 20.6 | 20.0333 | 20.0867 | 20.0867 | -0.633 (-3.06%) | 11,952,414 |
| 3 May 2017 | CNY | 20.5733 | 21.42 | 20.3933 | 20.72 | 20.72 | +0.12 (+0.58%) | 8,363,382 |
| 2 May 2017 | CNY | 20.6333 | 20.6667 | 20.0867 | 20.6 | 20.6 | +0.18 (+0.88%) | 8,223,501 |
| 28 Apr 2017 | CNY | 20.2667 | 20.8 | 20.0667 | 20.42 | 20.42 | +0.06 (+0.29%) | 7,205,875 |
| 27 Apr 2017 | CNY | 19.6667 | 20.4467 | 19.1867 | 20.36 | 20.36 | +0.86 (+4.41%) | 8,638,984 |
| 26 Apr 2017 | CNY | 19.7 | 20.4667 | 19.22 | 19.5 | 19.5 | -0.2 (-1.02%) | 8,265,243 |
