| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 23.23 | 25.03 | 23.01 | 24.2 | 24.2 | +1.3 (+5.68%) | 11,004,138 |
| 16 Jun 2017 | CNY | 22.66 | 23.07 | 22.56 | 22.9 | 22.9 | +0.02 (+0.09%) | 4,196,213 |
| 15 Jun 2017 | CNY | 22.98 | 23.79 | 22.58 | 22.88 | 22.88 | +0.47 (+2.10%) | 8,964,897 |
| 14 Jun 2017 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 13 Jun 2017 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 12 Jun 2017 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 8 Jun 2017 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 7 Jun 2017 | CNY | 22.13 | 22.59 | 22.05 | 22.41 | 22.41 | +0.18 (+0.81%) | 5,556,519 |
| 6 Jun 2017 | CNY | 22.22 | 22.5 | 21.8 | 22.23 | 22.23 | +0.01 (+0.05%) | 3,114,440 |
| 5 Jun 2017 | CNY | 22.25 | 22.55 | 22.01 | 22.22 | 22.22 | -0.03 (-0.13%) | 2,329,007 |
| 2 Jun 2017 | CNY | 22.12 | 22.53 | 21.8 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,696,143 |
| 1 Jun 2017 | CNY | 22.17 | 22.62 | 21.72 | 22.5 | 22.5 | -0.02 (-0.09%) | 3,758,458 |
| 31 May 2017 | CNY | 22.83 | 23.53 | 22.23 | 22.52 | 22.52 | -0.7 (-3.01%) | 5,337,282 |
| 26 May 2017 | CNY | 21.6 | 24.06 | 21.5 | 23.22 | 23.22 | +1.35 (+6.17%) | 6,768,592 |
| 25 May 2017 | CNY | 21.62 | 21.87 | 20.6 | 21.87 | 21.87 | -0.01 (-0.05%) | 3,472,889 |
| 24 May 2017 | CNY | 21.85 | 22 | 20.13 | 21.88 | 21.88 | +0.03 (+0.14%) | 5,948,316 |
| 23 May 2017 | CNY | 22.12 | 22.37 | 21.5 | 21.85 | 21.85 | -0.64 (-2.85%) | 3,187,602 |
| 22 May 2017 | CNY | 23.18 | 23.2 | 22.44 | 22.49 | 22.49 | -0.69 (-2.98%) | 2,206,514 |
| 19 May 2017 | CNY | 22.9 | 23.18 | 22.5 | 23.18 | 23.18 | +0.18 (+0.78%) | 2,154,522 |
| 18 May 2017 | CNY | 22.65 | 23.2 | 22.6 | 23 | 23 | 0.0 (0.0%) | 1,599,830 |
| 17 May 2017 | CNY | 23.01 | 23.5 | 22.86 | 23 | 23 | -0.13 (-0.56%) | 3,160,612 |
| 16 May 2017 | CNY | 22.6 | 23.14 | 22.41 | 23.13 | 23.13 | +0.1 (+0.43%) | 2,394,454 |
| 15 May 2017 | CNY | 23 | 23.49 | 22.8 | 23.03 | 23.03 | +0.03 (+0.13%) | 1,357,795 |
| 12 May 2017 | CNY | 23.2 | 23.39 | 22.58 | 23 | 23 | -0.28 (-1.20%) | 1,683,808 |
| 11 May 2017 | CNY | 23.64 | 23.7 | 22.79 | 23.28 | 23.28 | -0.42 (-1.77%) | 2,006,708 |
| 10 May 2017 | CNY | 23.98 | 24.14 | 23.22 | 23.7 | 23.7 | -0.23 (-0.96%) | 2,883,357 |
| 9 May 2017 | CNY | 22.68 | 24.33 | 22.22 | 23.93 | 23.93 | +1.25 (+5.51%) | 5,711,697 |
| 8 May 2017 | CNY | 23.26 | 23.28 | 22.33 | 22.68 | 22.68 | -0.6 (-2.58%) | 2,183,586 |
| 5 May 2017 | CNY | 23.87 | 24.1 | 23.22 | 23.28 | 23.28 | -0.54 (-2.27%) | 2,985,535 |
