| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 17.28 | 17.95 | 17.16 | 17.95 | 17.95 | +0.76 (+4.42%) | 6,087,862 |
| 15 Jun 2017 | CNY | 17.41 | 17.75 | 17.17 | 17.19 | 17.19 | -0.51 (-2.88%) | 4,807,243 |
| 14 Jun 2017 | CNY | 17.95 | 18.22 | 17.56 | 17.7 | 17.7 | -0.34 (-1.88%) | 8,639,557 |
| 13 Jun 2017 | CNY | 18.1 | 18.2 | 17.8 | 18.04 | 18.04 | 0.0 (0.0%) | 6,474,218 |
| 12 Jun 2017 | CNY | 17.8 | 18.18 | 17.63 | 18.04 | 18.04 | +0.16 (+0.89%) | 7,937,177 |
| 9 Jun 2017 | CNY | 17.42 | 17.89 | 17.35 | 17.88 | 17.88 | +0.46 (+2.64%) | 7,608,738 |
| 8 Jun 2017 | CNY | 17.44 | 17.55 | 17.21 | 17.42 | 17.42 | +0.12 (+0.69%) | 4,695,231 |
| 7 Jun 2017 | CNY | 16.8 | 17.38 | 16.69 | 17.3 | 17.3 | +0.5 (+2.98%) | 4,996,199 |
| 6 Jun 2017 | CNY | 16.58 | 16.94 | 16.51 | 16.8 | 16.8 | +0.1 (+0.60%) | 3,885,775 |
| 5 Jun 2017 | CNY | 16.46 | 16.88 | 16.46 | 16.7 | 16.7 | +0.26 (+1.58%) | 4,163,393 |
| 2 Jun 2017 | CNY | 16.17 | 16.45 | 15.95 | 16.44 | 16.44 | +0.22 (+1.36%) | 4,197,330 |
| 1 Jun 2017 | CNY | 16.05 | 16.35 | 15.73 | 16.22 | 16.22 | +0.03 (+0.19%) | 4,699,540 |
| 31 May 2017 | CNY | 15.93 | 16.5 | 15.64 | 16.19 | 16.19 | +0.6 (+3.85%) | 6,087,517 |
| 26 May 2017 | CNY | 15.29 | 15.65 | 15.25 | 15.59 | 15.59 | +0.25 (+1.63%) | 2,888,487 |
| 25 May 2017 | CNY | 15.11 | 15.5 | 14.72 | 15.34 | 15.34 | +0.18 (+1.19%) | 3,523,262 |
| 24 May 2017 | CNY | 14.98 | 15.2 | 14.1 | 15.16 | 15.16 | -0.04 (-0.26%) | 2,851,984 |
| 23 May 2017 | CNY | 15.71 | 15.98 | 15.16 | 15.2 | 15.2 | -0.5 (-3.18%) | 3,796,037 |
| 22 May 2017 | CNY | 15.56 | 15.86 | 15.41 | 15.7 | 15.7 | +0.21 (+1.36%) | 4,934,545 |
| 19 May 2017 | CNY | 16.01 | 16.01 | 15.32 | 15.49 | 15.49 | -0.29 (-1.84%) | 3,484,824 |
| 18 May 2017 | CNY | 16.5 | 16.5 | 15.76 | 15.78 | 15.78 | -0.49 (-3.01%) | 8,094,221 |
| 17 May 2017 | CNY | 14.73 | 16.27 | 14.73 | 16.27 | 16.27 | +1.48 (+10.01%) | 3,392,632 |
| 16 May 2017 | CNY | 14.57 | 14.79 | 14.09 | 14.79 | 14.79 | +0.22 (+1.51%) | 3,464,408 |
| 15 May 2017 | CNY | 14.7 | 14.84 | 14.51 | 14.57 | 14.57 | -0.15 (-1.02%) | 2,217,700 |
| 12 May 2017 | CNY | 14.49 | 14.8 | 14.34 | 14.72 | 14.72 | +0.26 (+1.80%) | 2,532,970 |
| 11 May 2017 | CNY | 14.36 | 14.66 | 13.7 | 14.46 | 14.46 | -0.06 (-0.41%) | 2,551,237 |
| 10 May 2017 | CNY | 14.49 | 14.92 | 14.32 | 14.52 | 14.52 | -0.01 (-0.07%) | 2,961,181 |
| 9 May 2017 | CNY | 14.72 | 14.72 | 14.2 | 14.53 | 14.53 | +0.22 (+1.54%) | 3,059,258 |
| 8 May 2017 | CNY | 15.5 | 15.7 | 14.14 | 14.31 | 14.31 | -1.23 (-7.92%) | 4,474,375 |
| 5 May 2017 | CNY | 15.9 | 15.9 | 15.54 | 15.54 | 15.54 | -0.47 (-2.94%) | 2,699,756 |
| 4 May 2017 | CNY | 16.15 | 16.19 | 15.8 | 16.01 | 16.01 | -0.22 (-1.36%) | 2,662,708 |
