| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 15.04 | 15.1 | 14.95 | 15.08 | 15.08 | +0.02 (+0.13%) | 4,043,235 |
| 16 Jun 2017 | CNY | 15.16 | 15.23 | 15.03 | 15.06 | 15.06 | -0.13 (-0.86%) | 4,805,121 |
| 15 Jun 2017 | CNY | 15.15 | 15.3 | 15.04 | 15.19 | 15.19 | +0.13 (+0.86%) | 8,363,454 |
| 14 Jun 2017 | CNY | 15.05 | 15.14 | 14.97 | 15.06 | 15.06 | +0.05 (+0.33%) | 5,019,051 |
| 13 Jun 2017 | CNY | 14.83 | 15.15 | 14.83 | 15.01 | 15.01 | +0.18 (+1.21%) | 7,202,048 |
| 12 Jun 2017 | CNY | 14.92 | 15.21 | 14.76 | 14.83 | 14.83 | -0.19 (-1.26%) | 8,391,598 |
| 9 Jun 2017 | CNY | 15.13 | 15.16 | 14.94 | 15.02 | 15.02 | -0.1 (-0.66%) | 5,680,204 |
| 8 Jun 2017 | CNY | 15.31 | 15.32 | 15.1 | 15.12 | 15.12 | -0.19 (-1.24%) | 6,775,820 |
| 7 Jun 2017 | CNY | 15.03 | 15.34 | 14.95 | 15.31 | 15.31 | +0.33 (+2.20%) | 9,772,793 |
| 6 Jun 2017 | CNY | 14.88 | 15.03 | 14.86 | 14.98 | 14.98 | +0.07 (+0.47%) | 4,358,054 |
| 5 Jun 2017 | CNY | 15.01 | 15.04 | 14.89 | 14.91 | 14.91 | 0.0 (0.0%) | 5,129,731 |
| 2 Jun 2017 | CNY | 14.6 | 15.03 | 14.56 | 14.91 | 14.91 | +0.29 (+1.98%) | 6,857,996 |
| 1 Jun 2017 | CNY | 14.83 | 15.16 | 14.55 | 14.62 | 14.62 | -0.21 (-1.42%) | 9,902,859 |
| 31 May 2017 | CNY | 15.13 | 15.19 | 14.8 | 14.83 | 14.83 | -0.08 (-0.54%) | 11,385,079 |
| 26 May 2017 | CNY | 14.4 | 15.48 | 14.33 | 14.91 | 14.91 | +0.54 (+3.76%) | 16,595,932 |
| 25 May 2017 | CNY | 14.2 | 14.48 | 14.1 | 14.37 | 14.37 | +0.14 (+0.98%) | 5,568,415 |
| 24 May 2017 | CNY | 14.1 | 14.42 | 13.91 | 14.23 | 14.23 | +0.13 (+0.92%) | 6,272,109 |
| 23 May 2017 | CNY | 14.59 | 14.61 | 14.07 | 14.1 | 14.1 | -0.41 (-2.83%) | 6,109,493 |
| 22 May 2017 | CNY | 14.69 | 14.84 | 14.42 | 14.51 | 14.51 | -0.21 (-1.43%) | 5,231,712 |
| 19 May 2017 | CNY | 15.02 | 15.07 | 14.63 | 14.72 | 14.72 | -0.26 (-1.74%) | 6,983,572 |
| 18 May 2017 | CNY | 14.9 | 15.1 | 14.85 | 14.98 | 14.98 | -0.01 (-0.07%) | 5,238,159 |
| 17 May 2017 | CNY | 15.16 | 15.24 | 14.96 | 14.99 | 14.99 | -0.16 (-1.06%) | 10,136,708 |
| 16 May 2017 | CNY | 14.6 | 15.25 | 14.55 | 15.15 | 15.15 | +0.54 (+3.70%) | 13,312,188 |
| 15 May 2017 | CNY | 14.65 | 14.85 | 14.56 | 14.61 | 14.61 | +0.06 (+0.41%) | 4,437,966 |
| 12 May 2017 | CNY | 14.65 | 14.77 | 14.45 | 14.55 | 14.55 | -0.12 (-0.82%) | 5,391,142 |
| 11 May 2017 | CNY | 14.92 | 14.95 | 14.32 | 14.67 | 14.67 | -0.29 (-1.94%) | 10,409,928 |
| 10 May 2017 | CNY | 15.2 | 15.33 | 14.95 | 14.96 | 14.96 | -0.15 (-0.99%) | 5,600,045 |
| 9 May 2017 | CNY | 15 | 15.26 | 14.8 | 15.11 | 15.11 | +0.01 (+0.07%) | 5,939,030 |
| 8 May 2017 | CNY | 15.2 | 15.27 | 15.06 | 15.1 | 15.1 | -0.04 (-0.26%) | 5,081,311 |
| 5 May 2017 | CNY | 15.81 | 15.81 | 15.08 | 15.14 | 15.14 | -0.59 (-3.75%) | 8,823,285 |
