| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 16.1 | 16.145 | 15.825 | 16.12 | 16.12 | +0.12 (+0.75%) | 2,868,396 |
| 8 Jun 2017 | CNY | 15.955 | 16.585 | 15.95 | 16 | 16 | +0.05 (+0.31%) | 5,405,252 |
| 7 Jun 2017 | CNY | 15.635 | 16 | 15.505 | 15.95 | 15.95 | +0.325 (+2.08%) | 4,850,778 |
| 6 Jun 2017 | CNY | 15.695 | 15.855 | 15.51 | 15.625 | 15.625 | 0.0 (0.0%) | 2,989,284 |
| 5 Jun 2017 | CNY | 15.075 | 15.79 | 15.075 | 15.625 | 15.625 | +0.56 (+3.72%) | 4,281,390 |
| 2 Jun 2017 | CNY | 14.76 | 15.185 | 14.6 | 15.065 | 15.065 | +0.17 (+1.14%) | 3,429,430 |
| 1 Jun 2017 | CNY | 15.5 | 15.5 | 14.845 | 14.895 | 14.895 | -0.67 (-4.30%) | 6,470,768 |
| 31 May 2017 | CNY | 15.94 | 15.995 | 15.535 | 15.565 | 15.565 | +0.045 (+0.29%) | 7,102,262 |
| 26 May 2017 | CNY | 16.115 | 16.4 | 15.5 | 15.52 | 15.52 | -0.605 (-3.75%) | 4,858,202 |
| 25 May 2017 | CNY | 16.135 | 16.425 | 15.89 | 16.125 | 16.125 | +0.025 (+0.16%) | 2,272,616 |
| 24 May 2017 | CNY | 15.995 | 16.38 | 15.77 | 16.1 | 16.1 | -0.41 (-2.48%) | 4,804,888 |
| 23 May 2017 | CNY | 16.97 | 17.295 | 16.455 | 16.51 | 16.51 | -0.53 (-3.11%) | 5,171,404 |
| 22 May 2017 | CNY | 17.435 | 17.575 | 16.74 | 17.04 | 17.04 | -0.375 (-2.15%) | 4,060,274 |
| 19 May 2017 | CNY | 17.125 | 17.59 | 16.85 | 17.415 | 17.415 | +0.33 (+1.93%) | 3,865,156 |
| 18 May 2017 | CNY | 17.54 | 17.77 | 16.93 | 17.085 | 17.085 | -0.985 (-5.45%) | 6,333,418 |
| 17 May 2017 | CNY | 18.7 | 18.7 | 18.065 | 18.07 | 18.07 | -0.65 (-3.47%) | 5,504,032 |
| 16 May 2017 | CNY | 18.215 | 18.72 | 18.215 | 18.72 | 18.72 | +0.32 (+1.74%) | 3,990,934 |
| 15 May 2017 | CNY | 17.645 | 18.75 | 17.555 | 18.4 | 18.4 | +0.66 (+3.72%) | 4,750,940 |
| 12 May 2017 | CNY | 17.505 | 18.175 | 17.435 | 17.74 | 17.74 | +0.015 (+0.08%) | 3,802,744 |
| 11 May 2017 | CNY | 17.85 | 17.85 | 17.015 | 17.725 | 17.725 | -0.275 (-1.53%) | 5,534,640 |
| 10 May 2017 | CNY | 19 | 19.07 | 17.925 | 18 | 18 | -1.11 (-5.81%) | 6,342,978 |
| 9 May 2017 | CNY | 17.925 | 19.575 | 17.375 | 19.11 | 19.11 | +1.095 (+6.08%) | 9,610,730 |
| 8 May 2017 | CNY | 19.275 | 19.58 | 18 | 18.015 | 18.015 | -1.935 (-9.70%) | 10,168,778 |
| 5 May 2017 | CNY | 20.35 | 20.84 | 19.775 | 19.95 | 19.95 | -1.035 (-4.93%) | 10,359,564 |
| 4 May 2017 | CNY | 20.75 | 21.965 | 20.35 | 20.985 | 20.985 | +0.69 (+3.40%) | 18,050,168 |
| 3 May 2017 | CNY | 18.5 | 20.295 | 18.49 | 20.295 | 20.295 | +1.845 (+10.00%) | 13,837,238 |
| 2 May 2017 | CNY | 20 | 20 | 18.4 | 18.45 | 18.45 | +0.205 (+1.12%) | 18,997,306 |
| 28 Apr 2017 | CNY | 18.245 | 18.245 | 18.245 | 18.245 | 18.245 | 0.0 (0.0%) | 0 |
| 27 Apr 2017 | CNY | 18.245 | 18.245 | 18.245 | 18.245 | 18.245 | 0.0 (0.0%) | 0 |
| 26 Apr 2017 | CNY | 18.245 | 18.245 | 18.245 | 18.245 | 18.245 | 0.0 (0.0%) | 0 |
