| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 16.32 | 16.5 | 16 | 16.26 | 16.26 | -0.24 (-1.45%) | 9,088,208 |
| 8 Jun 2017 | CNY | 16.98 | 17.28 | 16.48 | 16.5 | 16.5 | -0.43 (-2.54%) | 12,318,420 |
| 7 Jun 2017 | CNY | 16.61 | 17.27 | 16.26 | 16.93 | 16.93 | +0.09 (+0.53%) | 17,325,435 |
| 6 Jun 2017 | CNY | 15.8 | 17.55 | 15.7 | 16.84 | 16.84 | +0.79 (+4.92%) | 22,710,961 |
| 5 Jun 2017 | CNY | 14.99 | 16.05 | 14.98 | 16.05 | 16.05 | +1.46 (+10.01%) | 13,070,062 |
| 2 Jun 2017 | CNY | 14.41 | 14.65 | 14.11 | 14.59 | 14.59 | +0.14 (+0.97%) | 4,575,128 |
| 1 Jun 2017 | CNY | 14.83 | 15.24 | 14.45 | 14.45 | 14.45 | -0.5 (-3.34%) | 6,882,610 |
| 31 May 2017 | CNY | 14.89 | 15.7 | 14.88 | 14.95 | 14.95 | +0.12 (+0.81%) | 9,085,147 |
| 26 May 2017 | CNY | 14.59 | 15.05 | 14.51 | 14.83 | 14.83 | +0.26 (+1.78%) | 8,739,004 |
| 25 May 2017 | CNY | 14.34 | 14.7 | 14.14 | 14.57 | 14.57 | +0.18 (+1.25%) | 8,861,913 |
| 24 May 2017 | CNY | 14.54 | 14.54 | 13.68 | 14.39 | 14.39 | -0.24 (-1.64%) | 9,688,281 |
| 23 May 2017 | CNY | 16.12 | 16.38 | 14.53 | 14.63 | 14.63 | -1.51 (-9.36%) | 12,764,074 |
| 22 May 2017 | CNY | 16.7 | 16.7 | 16.1 | 16.14 | 16.14 | -0.61 (-3.64%) | 9,476,782 |
| 19 May 2017 | CNY | 16.79 | 17.18 | 16.61 | 16.75 | 16.75 | -0.24 (-1.41%) | 8,849,829 |
| 18 May 2017 | CNY | 17.65 | 17.9 | 16.97 | 16.99 | 16.99 | -1.76 (-9.39%) | 21,642,404 |
| 17 May 2017 | CNY | 16.55 | 19.6 | 16.55 | 18.75 | 18.75 | +0.55 (+3.02%) | 34,094,063 |
| 16 May 2017 | CNY | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -2.02 (-9.99%) | 1,983,800 |
| 15 May 2017 | CNY | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.24 (-9.97%) | 698,100 |
| 12 May 2017 | CNY | 24.96 | 25 | 22.46 | 22.46 | 22.46 | -2.5 (-10.02%) | 9,954,855 |
| 11 May 2017 | CNY | 25.1 | 25.13 | 24.81 | 24.96 | 24.96 | -0.19 (-0.76%) | 3,711,402 |
| 10 May 2017 | CNY | 25.17 | 25.21 | 25.06 | 25.15 | 25.15 | -0.07 (-0.28%) | 1,924,020 |
| 9 May 2017 | CNY | 25.25 | 25.25 | 25.01 | 25.22 | 25.22 | -0.05 (-0.20%) | 2,852,369 |
| 8 May 2017 | CNY | 25.38 | 25.4 | 25.24 | 25.27 | 25.27 | -0.18 (-0.71%) | 2,330,222 |
| 5 May 2017 | CNY | 25.32 | 25.47 | 25.21 | 25.45 | 25.45 | +0.09 (+0.35%) | 2,832,937 |
| 4 May 2017 | CNY | 25.41 | 25.49 | 25.26 | 25.36 | 25.36 | -0.1 (-0.39%) | 2,353,402 |
| 3 May 2017 | CNY | 25.23 | 25.57 | 25.22 | 25.46 | 25.46 | +0.17 (+0.67%) | 2,776,047 |
| 2 May 2017 | CNY | 25.28 | 25.36 | 25.16 | 25.29 | 25.29 | -0.01 (-0.04%) | 2,147,201 |
| 28 Apr 2017 | CNY | 25.31 | 25.38 | 25.21 | 25.3 | 25.3 | 0.0 (0.0%) | 2,125,156 |
| 27 Apr 2017 | CNY | 25.38 | 25.39 | 25.18 | 25.3 | 25.3 | -0.15 (-0.59%) | 3,604,097 |
| 26 Apr 2017 | CNY | 25.6 | 25.78 | 25.42 | 25.45 | 25.45 | -0.19 (-0.74%) | 3,533,315 |
