| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 15.91 | 16.47 | 15.89 | 16.01 | 16.01 | +0.37 (+2.37%) | 3,081,876 |
| 30 Jun 2017 | CNY | 15.73 | 15.84 | 15.61 | 15.64 | 15.64 | -0.09 (-0.57%) | 1,446,898 |
| 29 Jun 2017 | CNY | 15.75 | 16 | 15.7 | 15.73 | 15.73 | +0.03 (+0.19%) | 1,551,181 |
| 28 Jun 2017 | CNY | 15.85 | 15.98 | 15.66 | 15.7 | 15.7 | -0.3 (-1.88%) | 2,158,272 |
| 27 Jun 2017 | CNY | 16.08 | 16.24 | 15.95 | 16 | 16 | -0.2 (-1.23%) | 2,200,200 |
| 26 Jun 2017 | CNY | 16.31 | 16.42 | 15.91 | 16.2 | 16.2 | -0.05 (-0.31%) | 4,603,180 |
| 23 Jun 2017 | CNY | 15.38 | 16.94 | 15.38 | 16.25 | 16.25 | +0.67 (+4.30%) | 8,151,809 |
| 22 Jun 2017 | CNY | 15.39 | 15.7 | 15.07 | 15.58 | 15.58 | +0.18 (+1.17%) | 4,087,366 |
| 21 Jun 2017 | CNY | 15.18 | 15.45 | 14.92 | 15.4 | 15.4 | +0.22 (+1.45%) | 2,883,373 |
| 20 Jun 2017 | CNY | 15 | 15.18 | 14.92 | 15.18 | 15.18 | +0.18 (+1.20%) | 2,721,425 |
| 19 Jun 2017 | CNY | 14.94 | 15.03 | 14.8 | 15 | 15 | +0.06 (+0.40%) | 1,602,400 |
| 16 Jun 2017 | CNY | 15.1 | 15.1 | 14.77 | 14.94 | 14.94 | -0.13 (-0.86%) | 2,141,454 |
| 15 Jun 2017 | CNY | 14.8 | 15.15 | 14.69 | 15.07 | 15.07 | +0.08 (+0.53%) | 3,560,651 |
| 14 Jun 2017 | CNY | 14.78 | 15.15 | 14.65 | 14.99 | 14.99 | +0.19 (+1.28%) | 4,270,285 |
| 13 Jun 2017 | CNY | 14.71 | 15.18 | 14.5 | 14.8 | 14.8 | +0.09 (+0.61%) | 3,460,680 |
| 12 Jun 2017 | CNY | 14.87 | 15.1 | 14.65 | 14.71 | 14.71 | -0.26 (-1.74%) | 3,096,670 |
| 9 Jun 2017 | CNY | 14.42 | 15.2 | 14.34 | 14.97 | 14.97 | +0.51 (+3.53%) | 3,606,259 |
| 8 Jun 2017 | CNY | 14.68 | 14.79 | 14.45 | 14.46 | 14.46 | -0.2 (-1.36%) | 2,353,892 |
| 7 Jun 2017 | CNY | 13.88 | 14.69 | 13.81 | 14.66 | 14.66 | +0.73 (+5.24%) | 3,818,435 |
| 6 Jun 2017 | CNY | 13.78 | 14.33 | 13.67 | 13.93 | 13.93 | +0.15 (+1.09%) | 1,907,698 |
| 5 Jun 2017 | CNY | 13.79 | 13.87 | 13.63 | 13.78 | 13.78 | +0.03 (+0.22%) | 1,139,527 |
| 2 Jun 2017 | CNY | 13.12 | 13.85 | 12.96 | 13.75 | 13.75 | +0.62 (+4.72%) | 2,076,254 |
| 1 Jun 2017 | CNY | 13.65 | 13.73 | 13.07 | 13.13 | 13.13 | -0.52 (-3.81%) | 1,134,400 |
| 31 May 2017 | CNY | 13.95 | 14.1 | 13.65 | 13.65 | 13.65 | -0.15 (-1.09%) | 1,037,900 |
| 26 May 2017 | CNY | 13.63 | 13.85 | 13.63 | 13.8 | 13.8 | +0.19 (+1.40%) | 1,418,215 |
| 25 May 2017 | CNY | 13.51 | 13.7 | 13.12 | 13.61 | 13.61 | +0.1 (+0.74%) | 1,429,981 |
| 24 May 2017 | CNY | 13.26 | 13.54 | 12.85 | 13.51 | 13.51 | +0.11 (+0.82%) | 1,832,185 |
| 23 May 2017 | CNY | 14.36 | 14.44 | 13.26 | 13.4 | 13.4 | -0.95 (-6.62%) | 2,253,697 |
| 22 May 2017 | CNY | 14.73 | 14.87 | 14.27 | 14.35 | 14.35 | -0.36 (-2.45%) | 1,318,783 |
| 19 May 2017 | CNY | 14.71 | 14.89 | 14.62 | 14.71 | 14.71 | -0.07 (-0.47%) | 1,240,774 |
