| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 14.73 | 14.73 | 14.29 | 14.35 | 14.35 | -0.26 (-1.78%) | 1,122,113 |
| 27 Jun 2017 | CNY | 14.5 | 14.81 | 14.46 | 14.61 | 14.61 | -0.07 (-0.48%) | 1,094,462 |
| 26 Jun 2017 | CNY | 14.81 | 14.81 | 14 | 14.68 | 14.68 | -0.18 (-1.21%) | 1,748,264 |
| 23 Jun 2017 | CNY | 14.76 | 14.98 | 14.4 | 14.86 | 14.86 | +0.13 (+0.88%) | 1,771,107 |
| 22 Jun 2017 | CNY | 14.98 | 15.15 | 14.72 | 14.73 | 14.73 | -0.35 (-2.32%) | 1,792,516 |
| 21 Jun 2017 | CNY | 15.13 | 15.14 | 14.78 | 15.08 | 15.08 | -0.07 (-0.46%) | 2,023,400 |
| 20 Jun 2017 | CNY | 14.9 | 15.2 | 14.63 | 15.15 | 15.15 | +0.25 (+1.68%) | 2,230,630 |
| 19 Jun 2017 | CNY | 14.37 | 14.96 | 14.2 | 14.9 | 14.9 | +0.6 (+4.20%) | 1,913,064 |
| 16 Jun 2017 | CNY | 14.47 | 14.48 | 14.24 | 14.3 | 14.3 | -0.1 (-0.69%) | 714,500 |
| 15 Jun 2017 | CNY | 14.25 | 14.54 | 14.17 | 14.4 | 14.4 | +0.13 (+0.91%) | 1,036,390 |
| 14 Jun 2017 | CNY | 14.2 | 14.48 | 14.11 | 14.27 | 14.27 | +0.17 (+1.21%) | 1,091,576 |
| 13 Jun 2017 | CNY | 13.65 | 14.19 | 13.65 | 14.1 | 14.1 | +0.45 (+3.30%) | 1,361,444 |
| 12 Jun 2017 | CNY | 14.15 | 14.15 | 13.56 | 13.65 | 13.65 | -0.55 (-3.87%) | 1,089,745 |
| 9 Jun 2017 | CNY | 14.35 | 14.36 | 14.01 | 14.2 | 14.2 | -0.16 (-1.11%) | 776,398 |
| 8 Jun 2017 | CNY | 14.44 | 14.7 | 14.2 | 14.36 | 14.36 | -0.13 (-0.90%) | 1,874,495 |
| 7 Jun 2017 | CNY | 14.09 | 14.56 | 14.01 | 14.49 | 14.49 | +0.43 (+3.06%) | 1,674,169 |
| 6 Jun 2017 | CNY | 14.07 | 14.16 | 13.89 | 14.06 | 14.06 | -0.03 (-0.21%) | 710,901 |
| 5 Jun 2017 | CNY | 13.92 | 14.2 | 13.9 | 14.09 | 14.09 | +0.03 (+0.21%) | 923,551 |
| 2 Jun 2017 | CNY | 13.83 | 14.1 | 13.17 | 14.06 | 14.06 | -0.07 (-0.50%) | 2,940,331 |
| 1 Jun 2017 | CNY | 14.5 | 14.78 | 13.91 | 14.13 | 14.13 | -0.67 (-4.53%) | 1,014,463 |
| 31 May 2017 | CNY | 14.88 | 15.18 | 14.69 | 14.8 | 14.8 | -0.05 (-0.34%) | 958,424 |
| 26 May 2017 | CNY | 14.95 | 15.02 | 14.7 | 14.85 | 14.85 | -0.17 (-1.13%) | 722,375 |
| 25 May 2017 | CNY | 15.21 | 15.21 | 14.6 | 15.02 | 15.02 | -0.04 (-0.27%) | 896,755 |
| 24 May 2017 | CNY | 14.85 | 15.1 | 13.8 | 15.06 | 15.06 | +0.15 (+1.01%) | 1,195,956 |
| 23 May 2017 | CNY | 15.25 | 15.55 | 14.88 | 14.91 | 14.91 | -0.47 (-3.06%) | 956,400 |
| 22 May 2017 | CNY | 15.68 | 15.85 | 15.28 | 15.38 | 15.38 | -0.5 (-3.15%) | 1,273,165 |
| 19 May 2017 | CNY | 16.2 | 16.2 | 15.82 | 15.88 | 15.88 | -0.2 (-1.24%) | 768,912 |
| 18 May 2017 | CNY | 15.92 | 16.53 | 15.83 | 16.08 | 16.08 | +0.11 (+0.69%) | 1,962,452 |
| 17 May 2017 | CNY | 15.6 | 16.35 | 15.53 | 15.97 | 15.97 | +0.37 (+2.37%) | 1,746,747 |
| 16 May 2017 | CNY | 15.27 | 15.6 | 15.19 | 15.6 | 15.6 | +0.37 (+2.43%) | 1,313,943 |
