| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 17.74 | 18.33 | 17.6 | 17.9 | 17.9 | +0.34 (+1.94%) | 2,282,777 |
| 7 Jun 2017 | CNY | 17.15 | 17.57 | 17.06 | 17.56 | 17.56 | +0.36 (+2.09%) | 1,307,988 |
| 6 Jun 2017 | CNY | 16.95 | 17.23 | 16.9 | 17.2 | 17.2 | +0.12 (+0.70%) | 577,342 |
| 5 Jun 2017 | CNY | 16.85 | 17.28 | 16.85 | 17.08 | 17.08 | +0.13 (+0.77%) | 723,271 |
| 2 Jun 2017 | CNY | 16.5 | 16.99 | 16.41 | 16.95 | 16.95 | +0.32 (+1.92%) | 948,416 |
| 1 Jun 2017 | CNY | 17.24 | 17.35 | 16.52 | 16.63 | 16.63 | -0.63 (-3.65%) | 981,355 |
| 31 May 2017 | CNY | 17.65 | 17.88 | 17.26 | 17.26 | 17.26 | -0.27 (-1.54%) | 719,800 |
| 26 May 2017 | CNY | 17.52 | 17.83 | 17.4 | 17.53 | 17.53 | 0.0 (0.0%) | 726,872 |
| 25 May 2017 | CNY | 17.32 | 17.69 | 16.9 | 17.53 | 17.53 | +0.23 (+1.33%) | 1,266,073 |
| 24 May 2017 | CNY | 16.81 | 17.38 | 16.51 | 17.3 | 17.3 | +0.33 (+1.94%) | 1,158,402 |
| 23 May 2017 | CNY | 17.55 | 17.8 | 16.93 | 16.97 | 16.97 | -0.49 (-2.81%) | 1,051,094 |
| 22 May 2017 | CNY | 17.82 | 18.35 | 17.35 | 17.46 | 17.46 | -0.6 (-3.32%) | 1,166,624 |
| 19 May 2017 | CNY | 18.09 | 18.35 | 17.96 | 18.06 | 18.06 | -0.03 (-0.17%) | 743,632 |
| 18 May 2017 | CNY | 17.82 | 18.3 | 17.82 | 18.09 | 18.09 | -0.03 (-0.17%) | 970,633 |
| 17 May 2017 | CNY | 17.96 | 18.47 | 17.96 | 18.12 | 18.12 | +0.22 (+1.23%) | 1,334,532 |
| 16 May 2017 | CNY | 17.54 | 18.03 | 17.33 | 17.9 | 17.9 | +0.45 (+2.58%) | 1,295,762 |
| 15 May 2017 | CNY | 17.36 | 17.65 | 17.36 | 17.45 | 17.45 | +0.1 (+0.58%) | 716,654 |
| 12 May 2017 | CNY | 17.85 | 17.85 | 17.32 | 17.35 | 17.35 | -0.5 (-2.80%) | 1,129,265 |
| 11 May 2017 | CNY | 18.3 | 18.4 | 17 | 17.85 | 17.85 | -0.55 (-2.99%) | 1,748,034 |
| 10 May 2017 | CNY | 19.15 | 19.28 | 18.4 | 18.4 | 18.4 | -0.8 (-4.17%) | 1,132,124 |
| 9 May 2017 | CNY | 18.73 | 19.46 | 18.61 | 19.2 | 19.2 | +0.54 (+2.89%) | 1,397,116 |
| 8 May 2017 | CNY | 19.02 | 19.02 | 18.59 | 18.66 | 18.66 | -0.43 (-2.25%) | 903,657 |
| 5 May 2017 | CNY | 19.44 | 19.44 | 19.08 | 19.09 | 19.09 | -0.36 (-1.85%) | 1,001,930 |
| 4 May 2017 | CNY | 18.88 | 19.5 | 18.87 | 19.45 | 19.45 | +0.42 (+2.21%) | 1,358,671 |
| 3 May 2017 | CNY | 19.06 | 19.17 | 18.91 | 19.03 | 19.03 | -0.03 (-0.16%) | 573,591 |
| 2 May 2017 | CNY | 19.5 | 19.5 | 19.05 | 19.06 | 19.06 | -0.16 (-0.83%) | 702,399 |
| 28 Apr 2017 | CNY | 18.86 | 19.39 | 18.8 | 19.22 | 19.22 | +0.42 (+2.23%) | 1,034,986 |
| 27 Apr 2017 | CNY | 18.92 | 18.92 | 18.09 | 18.8 | 18.8 | +0.07 (+0.37%) | 1,225,813 |
| 26 Apr 2017 | CNY | 18.69 | 19 | 18.52 | 18.73 | 18.73 | +0.07 (+0.38%) | 915,132 |
| 25 Apr 2017 | CNY | 18.61 | 18.95 | 18.58 | 18.66 | 18.66 | +0.05 (+0.27%) | 870,086 |
