| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 22.63 | 22.9 | 22.01 | 22.14 | 22.14 | -0.53 (-2.34%) | 3,475,886 |
| 7 Jun 2017 | CNY | 21.5 | 23.63 | 21.5 | 22.67 | 22.67 | +1.19 (+5.54%) | 5,626,351 |
| 6 Jun 2017 | CNY | 21.15 | 21.5 | 21.03 | 21.48 | 21.48 | +0.32 (+1.51%) | 1,013,218 |
| 5 Jun 2017 | CNY | 21.08 | 21.25 | 21 | 21.16 | 21.16 | +0.08 (+0.38%) | 505,477 |
| 2 Jun 2017 | CNY | 20.89 | 21.18 | 20.55 | 21.08 | 21.08 | 0.0 (0.0%) | 647,390 |
| 1 Jun 2017 | CNY | 21.39 | 21.65 | 21.04 | 21.08 | 21.08 | -0.52 (-2.41%) | 683,600 |
| 31 May 2017 | CNY | 21.48 | 21.74 | 21.35 | 21.6 | 21.6 | +0.13 (+0.61%) | 647,500 |
| 26 May 2017 | CNY | 21.64 | 21.68 | 21.34 | 21.47 | 21.47 | -0.17 (-0.79%) | 502,199 |
| 25 May 2017 | CNY | 21.63 | 21.7 | 21 | 21.64 | 21.64 | -0.02 (-0.09%) | 1,086,551 |
| 24 May 2017 | CNY | 21.19 | 21.79 | 19 | 21.66 | 21.66 | +1.01 (+4.89%) | 2,324,711 |
| 23 May 2017 | CNY | 22.28 | 22.38 | 20.65 | 20.65 | 20.65 | -1.65 (-7.40%) | 1,580,602 |
| 22 May 2017 | CNY | 22.8 | 22.86 | 22.3 | 22.3 | 22.3 | -0.5 (-2.19%) | 724,900 |
| 19 May 2017 | CNY | 22.79 | 22.93 | 22.74 | 22.8 | 22.8 | +0.01 (+0.04%) | 478,300 |
| 18 May 2017 | CNY | 22.93 | 23.1 | 22.75 | 22.79 | 22.79 | -0.34 (-1.47%) | 737,500 |
| 17 May 2017 | CNY | 23.08 | 23.26 | 23.01 | 23.13 | 23.13 | -0.01 (-0.04%) | 925,600 |
| 16 May 2017 | CNY | 22.62 | 23.18 | 22.55 | 23.14 | 23.14 | +0.16 (+0.70%) | 1,265,600 |
| 15 May 2017 | CNY | 23.1 | 23.25 | 22.66 | 22.98 | 22.98 | -0.2 (-0.86%) | 1,049,700 |
| 12 May 2017 | CNY | 23.45 | 23.55 | 23.07 | 23.18 | 23.18 | -0.32 (-1.36%) | 2,248,328 |
| 11 May 2017 | CNY | 23 | 23.99 | 22.5 | 23.5 | 23.5 | +0.13 (+0.56%) | 3,712,656 |
| 10 May 2017 | CNY | 23.02 | 23.72 | 22.9 | 23.37 | 23.37 | +0.35 (+1.52%) | 4,232,629 |
| 9 May 2017 | CNY | 22.67 | 23.2 | 22.4 | 23.02 | 23.02 | +0.32 (+1.41%) | 967,324 |
| 8 May 2017 | CNY | 22.66 | 22.97 | 22.54 | 22.7 | 22.7 | -0.3 (-1.30%) | 1,446,237 |
| 5 May 2017 | CNY | 23.98 | 23.98 | 23 | 23 | 23 | -0.88 (-3.69%) | 1,235,705 |
| 4 May 2017 | CNY | 23.78 | 24.2 | 23.73 | 23.88 | 23.88 | +0.01 (+0.04%) | 944,501 |
| 3 May 2017 | CNY | 24.18 | 24.26 | 23.68 | 23.87 | 23.87 | -0.31 (-1.28%) | 1,205,175 |
| 2 May 2017 | CNY | 24.51 | 24.63 | 24.11 | 24.18 | 24.18 | -0.21 (-0.86%) | 1,507,300 |
| 28 Apr 2017 | CNY | 24.57 | 24.6 | 24.24 | 24.39 | 24.39 | -0.18 (-0.73%) | 1,414,900 |
| 27 Apr 2017 | CNY | 24.12 | 24.67 | 23.6 | 24.57 | 24.57 | +0.3 (+1.24%) | 2,308,874 |
| 26 Apr 2017 | CNY | 24.11 | 24.67 | 24 | 24.27 | 24.27 | +0.04 (+0.17%) | 6,087,657 |
| 25 Apr 2017 | CNY | 23.12 | 24.3 | 23.12 | 24.23 | 24.23 | +0.95 (+4.08%) | 6,590,363 |
