| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 21.2 | 21.4 | 21.01 | 21.35 | 21.35 | +0.32 (+1.52%) | 5,787,871 |
| 16 Jun 2017 | CNY | 21.26 | 21.3 | 20.93 | 21.03 | 21.03 | -0.16 (-0.76%) | 5,629,545 |
| 15 Jun 2017 | CNY | 21.01 | 21.41 | 21 | 21.19 | 21.19 | +0.17 (+0.81%) | 7,641,306 |
| 14 Jun 2017 | CNY | 20.88 | 21.37 | 20.81 | 21.02 | 21.02 | +0.12 (+0.57%) | 8,462,227 |
| 13 Jun 2017 | CNY | 20.52 | 20.98 | 20.49 | 20.9 | 20.9 | +0.38 (+1.85%) | 6,797,214 |
| 12 Jun 2017 | CNY | 21 | 21.1 | 20.5 | 20.52 | 20.52 | -0.61 (-2.89%) | 10,079,839 |
| 9 Jun 2017 | CNY | 20.62 | 21.3 | 20.4 | 21.13 | 21.13 | +0.52 (+2.52%) | 11,972,870 |
| 8 Jun 2017 | CNY | 20.51 | 20.77 | 20.35 | 20.61 | 20.61 | +3.284 (+18.95%) | 8,734,445 |
| 8 Jun 2017 |
|
|||||||
| 7 Jun 2017 | CNY | 20.1583 | 20.85 | 20.1417 | 20.7917 | 20.7917 | +0.667 (+3.31%) | 10,044,820 |
| 6 Jun 2017 | CNY | 20.3917 | 20.525 | 20.125 | 20.125 | 20.125 | -0.267 (-1.31%) | 6,167,906 |
| 5 Jun 2017 | CNY | 20.45 | 20.6417 | 20.2083 | 20.3917 | 20.3917 | +0.1 (+0.49%) | 5,384,755 |
| 2 Jun 2017 | CNY | 19.5833 | 20.4917 | 19.4167 | 20.2917 | 20.2917 | +0.667 (+3.40%) | 7,808,404 |
| 1 Jun 2017 | CNY | 20.1667 | 20.5333 | 19.6167 | 19.625 | 19.625 | -0.65 (-3.21%) | 9,795,183 |
| 31 May 2017 | CNY | 20.625 | 20.825 | 20.1667 | 20.275 | 20.275 | -0.233 (-1.14%) | 7,186,464 |
| 26 May 2017 | CNY | 20.2583 | 20.7333 | 20.1333 | 20.5083 | 20.5083 | +0.267 (+1.32%) | 11,072,822 |
| 25 May 2017 | CNY | 20.0417 | 20.475 | 19.7167 | 20.2417 | 20.2417 | +0.058 (+0.29%) | 11,364,792 |
| 24 May 2017 | CNY | 19.5167 | 20.2667 | 19.3417 | 20.1833 | 20.1833 | +0.683 (+3.50%) | 14,130,169 |
| 23 May 2017 | CNY | 19.4 | 19.7917 | 19.1917 | 19.5 | 19.5 | +0.042 (+0.21%) | 10,842,982 |
| 22 May 2017 | CNY | 19.675 | 20.0417 | 19.1667 | 19.4583 | 19.4583 | -0.417 (-2.10%) | 16,312,254 |
| 19 May 2017 | CNY | 20.6083 | 20.6417 | 19.8583 | 19.875 | 19.875 | -0.783 (-3.79%) | 17,946,321 |
| 18 May 2017 | CNY | 21.225 | 21.475 | 20.5417 | 20.6583 | 20.6583 | -0.9 (-4.17%) | 17,416,527 |
| 17 May 2017 | CNY | 21 | 21.7333 | 20.8917 | 21.5583 | 21.5583 | +0.533 (+2.54%) | 15,691,695 |
| 16 May 2017 | CNY | 20.75 | 21.125 | 20.5 | 21.025 | 21.025 | +0.45 (+2.19%) | 13,100,473 |
| 15 May 2017 | CNY | 21.8417 | 21.8917 | 20.55 | 20.575 | 20.575 | -1.025 (-4.75%) | 19,178,816 |
| 12 May 2017 | CNY | 21.9 | 22.0417 | 21.4 | 21.6 | 21.6 | -0.3 (-1.37%) | 15,135,050 |
| 11 May 2017 | CNY | 20.7583 | 21.9667 | 20.25 | 21.9 | 21.9 | +1.067 (+5.12%) | 22,509,978 |
| 10 May 2017 | CNY | 21.0417 | 21.475 | 20.7333 | 20.8333 | 20.8333 | -0.067 (-0.32%) | 17,668,714 |
| 9 May 2017 | CNY | 20.7833 | 21.125 | 20.25 | 20.9 | 20.9 | +0.192 (+0.93%) | 13,389,410 |
| 8 May 2017 | CNY | 22.3417 | 22.625 | 20.4583 | 20.7083 | 20.7083 | -1.55 (-6.96%) | 30,014,312 |
| 5 May 2017 | CNY | 22.925 | 23.1333 | 22.2583 | 22.2583 | 22.2583 | -0.925 (-3.99%) | 15,211,004 |
