| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 21.3 | 21.35 | 20.86 | 21.11 | 21.11 | -0.06 (-0.28%) | 3,222,878 |
| 8 Jun 2017 | CNY | 21.37 | 21.56 | 21.08 | 21.17 | 21.17 | -0.1 (-0.47%) | 4,004,067 |
| 7 Jun 2017 | CNY | 20.83 | 21.27 | 20.83 | 21.27 | 21.27 | +0.28 (+1.33%) | 3,425,869 |
| 6 Jun 2017 | CNY | 20.91 | 21.08 | 20.73 | 20.99 | 20.99 | +0.27 (+1.30%) | 4,343,476 |
| 5 Jun 2017 | CNY | 20.33 | 20.9 | 20.33 | 20.72 | 20.72 | +0.34 (+1.67%) | 3,760,992 |
| 2 Jun 2017 | CNY | 20.49 | 20.49 | 19.8 | 20.38 | 20.38 | +0.03 (+0.15%) | 3,654,728 |
| 1 Jun 2017 | CNY | 20.2 | 20.71 | 20.05 | 20.35 | 20.35 | +0.03 (+0.15%) | 2,731,752 |
| 31 May 2017 | CNY | 20.39 | 20.88 | 20.18 | 20.32 | 20.32 | -0.03 (-0.15%) | 4,242,530 |
| 26 May 2017 | CNY | 20.3 | 20.45 | 20.17 | 20.35 | 20.35 | +0.02 (+0.10%) | 3,418,525 |
| 25 May 2017 | CNY | 19.9 | 20.49 | 19.8 | 20.33 | 20.33 | +0.52 (+2.62%) | 5,592,153 |
| 24 May 2017 | CNY | 19.8 | 19.95 | 19.11 | 19.81 | 19.81 | -0.08 (-0.40%) | 3,574,497 |
| 23 May 2017 | CNY | 20.32 | 20.5 | 19.68 | 19.89 | 19.89 | -0.33 (-1.63%) | 5,500,653 |
| 22 May 2017 | CNY | 20.24 | 20.79 | 20.09 | 20.22 | 20.22 | -0.02 (-0.10%) | 5,794,434 |
| 19 May 2017 | CNY | 20.03 | 20.3 | 20.03 | 20.24 | 20.24 | +0.13 (+0.65%) | 2,257,597 |
| 18 May 2017 | CNY | 19.88 | 20.46 | 19.88 | 20.11 | 20.11 | -0.05 (-0.25%) | 3,387,197 |
| 17 May 2017 | CNY | 20.28 | 20.48 | 19.98 | 20.16 | 20.16 | -0.13 (-0.64%) | 6,821,471 |
| 16 May 2017 | CNY | 19.31 | 20.51 | 19.31 | 20.29 | 20.29 | +1 (+5.18%) | 10,749,865 |
| 15 May 2017 | CNY | 18.44 | 19.33 | 18.41 | 19.29 | 19.29 | +0.49 (+2.61%) | 6,431,798 |
| 12 May 2017 | CNY | 18.74 | 19.06 | 18.45 | 18.8 | 18.8 | +0.04 (+0.21%) | 3,441,372 |
| 11 May 2017 | CNY | 18.71 | 18.95 | 18.41 | 18.76 | 18.76 | -0.44 (-2.29%) | 5,077,816 |
| 10 May 2017 | CNY | 18.8 | 19.3 | 17.84 | 19.2 | 19.2 | +0.31 (+1.64%) | 14,316,100 |
| 9 May 2017 | CNY | 18.91 | 19.05 | 18.19 | 18.89 | 18.89 | -0.21 (-1.10%) | 7,671,188 |
| 8 May 2017 | CNY | 19.31 | 19.4 | 18.68 | 19.1 | 19.1 | -0.19 (-0.98%) | 4,826,082 |
| 5 May 2017 | CNY | 19.22 | 19.9 | 19.05 | 19.29 | 19.29 | -0.01 (-0.05%) | 9,129,073 |
| 4 May 2017 | CNY | 20.2 | 20.2 | 18.3 | 19.3 | 19.3 | -1.01 (-4.97%) | 21,939,995 |
| 3 May 2017 | CNY | 20.5 | 20.74 | 20.24 | 20.31 | 20.31 | -0.22 (-1.07%) | 7,117,104 |
| 2 May 2017 | CNY | 20.48 | 20.68 | 20 | 20.53 | 20.53 | +0.23 (+1.13%) | 9,991,968 |
| 28 Apr 2017 | CNY | 20.55 | 21.4 | 20.13 | 20.3 | 20.3 | -0.86 (-4.06%) | 17,403,043 |
| 27 Apr 2017 | CNY | 21.16 | 23.48 | 21.16 | 21.16 | 21.16 | -2.35 (-10.00%) | 33,579,845 |
| 26 Apr 2017 | CNY | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0 (0.0%) | 0 |
