| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 14.76 | 14.84 | 14.62 | 14.65 | 14.65 | -0.11 (-0.75%) | 1,308,802 |
| 15 Jun 2017 | CNY | 14.85 | 14.85 | 14.65 | 14.76 | 14.76 | +0.09 (+0.61%) | 4,013,692 |
| 14 Jun 2017 | CNY | 14.65 | 14.86 | 14.62 | 14.67 | 14.67 | -0.12 (-0.81%) | 2,111,137 |
| 13 Jun 2017 | CNY | 14.7 | 14.99 | 14.68 | 14.79 | 14.79 | -0.01 (-0.07%) | 1,365,970 |
| 12 Jun 2017 | CNY | 14.66 | 14.92 | 14.42 | 14.8 | 14.8 | +0.14 (+0.95%) | 1,745,464 |
| 9 Jun 2017 | CNY | 14.79 | 15 | 14.61 | 14.66 | 14.66 | -0.13 (-0.88%) | 1,401,717 |
| 8 Jun 2017 | CNY | 14.6 | 14.85 | 14.41 | 14.79 | 14.79 | +0.19 (+1.30%) | 1,499,669 |
| 7 Jun 2017 | CNY | 14.32 | 14.7 | 14.05 | 14.6 | 14.6 | +0.2 (+1.39%) | 1,929,850 |
| 6 Jun 2017 | CNY | 13.93 | 14.88 | 13.71 | 14.4 | 14.4 | +0.52 (+3.75%) | 1,888,536 |
| 5 Jun 2017 | CNY | 13.97 | 13.97 | 13.78 | 13.88 | 13.88 | +0.08 (+0.58%) | 1,026,065 |
| 2 Jun 2017 | CNY | 13.55 | 13.85 | 13.41 | 13.8 | 13.8 | +0.16 (+1.17%) | 1,210,329 |
| 1 Jun 2017 | CNY | 13.8 | 13.8 | 13.35 | 13.64 | 13.64 | +0.01 (+0.07%) | 1,369,205 |
| 31 May 2017 | CNY | 14.2 | 14.26 | 13.6 | 13.63 | 13.63 | -0.28 (-2.01%) | 1,257,023 |
| 26 May 2017 | CNY | 14 | 14.14 | 13.85 | 13.91 | 13.91 | +0.04 (+0.29%) | 1,178,101 |
| 25 May 2017 | CNY | 13.77 | 13.95 | 13.58 | 13.87 | 13.87 | -0.03 (-0.22%) | 3,110,300 |
| 24 May 2017 | CNY | 14.35 | 14.49 | 13.38 | 13.9 | 13.9 | -0.4 (-2.80%) | 2,404,084 |
| 23 May 2017 | CNY | 15.45 | 15.54 | 14.12 | 14.3 | 14.3 | -1.22 (-7.86%) | 4,866,079 |
| 22 May 2017 | CNY | 15.95 | 15.98 | 15.51 | 15.52 | 15.52 | -0.43 (-2.70%) | 2,573,326 |
| 19 May 2017 | CNY | 16 | 16.08 | 15.7 | 15.95 | 15.95 | -0.02 (-0.13%) | 1,766,591 |
| 18 May 2017 | CNY | 15.77 | 16.12 | 15.71 | 15.97 | 15.97 | 0.0 (0.0%) | 1,299,165 |
| 17 May 2017 | CNY | 15.64 | 16.25 | 15.5 | 15.97 | 15.97 | +0.33 (+2.11%) | 2,066,658 |
| 16 May 2017 | CNY | 15.45 | 15.65 | 15.2 | 15.64 | 15.64 | +0.18 (+1.16%) | 1,674,687 |
| 15 May 2017 | CNY | 15.45 | 15.52 | 15.22 | 15.46 | 15.46 | 0.0 (0.0%) | 1,161,733 |
| 12 May 2017 | CNY | 15.59 | 15.67 | 15.25 | 15.46 | 15.46 | -0.13 (-0.83%) | 2,194,292 |
| 11 May 2017 | CNY | 15.39 | 15.65 | 15 | 15.59 | 15.59 | +0.14 (+0.91%) | 2,596,507 |
| 10 May 2017 | CNY | 15.5 | 15.85 | 15.18 | 15.45 | 15.45 | -0.07 (-0.45%) | 3,460,628 |
| 9 May 2017 | CNY | 15.2 | 15.54 | 15.1 | 15.52 | 15.52 | +0.37 (+2.44%) | 2,463,223 |
| 8 May 2017 | CNY | 15.76 | 15.87 | 15.11 | 15.15 | 15.15 | -0.83 (-5.19%) | 2,134,934 |
| 5 May 2017 | CNY | 16.16 | 16.3 | 15.94 | 15.98 | 15.98 | -0.27 (-1.66%) | 1,376,815 |
| 4 May 2017 | CNY | 16.4 | 16.43 | 16.05 | 16.25 | 16.25 | -0.25 (-1.52%) | 1,985,681 |
