| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 15.8 | 16.3 | 15.22 | 16.22 | 16.22 | +0.29 (+1.82%) | 52,781,455 |
| 8 Jun 2017 | CNY | 16.1 | 16.64 | 15.81 | 15.93 | 15.93 | -0.21 (-1.30%) | 44,257,256 |
| 7 Jun 2017 | CNY | 15.56 | 16.3 | 15.51 | 16.14 | 16.14 | +0.56 (+3.59%) | 44,674,455 |
| 6 Jun 2017 | CNY | 15.49 | 15.98 | 15.21 | 15.58 | 15.58 | +0.01 (+0.06%) | 29,984,822 |
| 5 Jun 2017 | CNY | 15.58 | 15.92 | 15.48 | 15.57 | 15.57 | -0.13 (-0.83%) | 30,669,324 |
| 2 Jun 2017 | CNY | 15.8 | 15.86 | 14.81 | 15.7 | 15.7 | -0.32 (-2.00%) | 51,376,634 |
| 1 Jun 2017 | CNY | 16.01 | 16.7 | 15.9 | 16.02 | 16.02 | -0.21 (-1.29%) | 54,986,747 |
| 31 May 2017 | CNY | 16.22 | 16.8 | 15.65 | 16.23 | 16.23 | +0.3 (+1.88%) | 45,481,853 |
| 26 May 2017 | CNY | 16.47 | 16.98 | 15.8 | 15.93 | 15.93 | -0.46 (-2.81%) | 49,903,803 |
| 25 May 2017 | CNY | 16.59 | 16.77 | 15.4 | 16.39 | 16.39 | -0.31 (-1.86%) | 56,082,661 |
| 24 May 2017 | CNY | 16.22 | 16.85 | 16.05 | 16.7 | 16.7 | +0.23 (+1.40%) | 40,719,141 |
| 23 May 2017 | CNY | 16.58 | 17.54 | 16.32 | 16.47 | 16.47 | -0.26 (-1.55%) | 56,888,319 |
| 22 May 2017 | CNY | 17.59 | 17.59 | 16.68 | 16.73 | 16.73 | -1.24 (-6.90%) | 53,367,623 |
| 19 May 2017 | CNY | 17.65 | 18.14 | 17.4 | 17.97 | 17.97 | +0.67 (+3.87%) | 63,108,487 |
| 18 May 2017 | CNY | 18.08 | 18.44 | 17.15 | 17.3 | 17.3 | -1.22 (-6.59%) | 74,341,542 |
| 17 May 2017 | CNY | 18.12 | 19.23 | 17.9 | 18.52 | 18.52 | +0.2 (+1.09%) | 118,693,181 |
| 16 May 2017 | CNY | 16.8 | 18.87 | 16.68 | 18.32 | 18.32 | +1.17 (+6.82%) | 107,877,295 |
| 15 May 2017 | CNY | 16.9 | 17.67 | 16.67 | 17.15 | 17.15 | -0.04 (-0.23%) | 73,651,017 |
| 12 May 2017 | CNY | 17.12 | 17.75 | 16.7 | 17.19 | 17.19 | -0.23 (-1.32%) | 82,650,144 |
| 11 May 2017 | CNY | 17 | 17.58 | 16.65 | 17.42 | 17.42 | +0.44 (+2.59%) | 72,184,841 |
| 10 May 2017 | CNY | 17.82 | 17.88 | 16.34 | 16.98 | 16.98 | -0.75 (-4.23%) | 82,469,460 |
| 9 May 2017 | CNY | 17.77 | 17.96 | 17 | 17.73 | 17.73 | -0.85 (-4.57%) | 79,921,895 |
| 8 May 2017 | CNY | 20 | 20.9 | 18.41 | 18.58 | 18.58 | -1.87 (-9.14%) | 112,141,064 |
| 5 May 2017 | CNY | 20.22 | 21.18 | 19.71 | 20.45 | 20.45 | +1.2 (+6.23%) | 164,474,677 |
| 4 May 2017 | CNY | 18.3 | 20.23 | 18.3 | 19.25 | 19.25 | +0.39 (+2.07%) | 98,082,510 |
| 3 May 2017 | CNY | 20.3 | 20.3 | 18.86 | 18.86 | 18.86 | -2.1 (-10.02%) | 107,847,020 |
| 2 May 2017 | CNY | 20.14 | 21.44 | 19.87 | 20.96 | 20.96 | +1.13 (+5.70%) | 115,863,816 |
| 28 Apr 2017 | CNY | 18.68 | 20.5 | 18.68 | 19.83 | 19.83 | +0.72 (+3.77%) | 102,193,369 |
| 27 Apr 2017 | CNY | 19.63 | 20.75 | 19.1 | 19.11 | 19.11 | -1.1 (-5.44%) | 139,176,732 |
| 26 Apr 2017 | CNY | 17.85 | 20.21 | 17.64 | 20.21 | 20.21 | +1.84 (+10.02%) | 139,481,026 |
