| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 15.22 | 16.72 | 15.22 | 16.72 | 16.72 | +1.52 (+10%) | 8,380,115 |
| 30 Jun 2017 | CNY | 15 | 15.34 | 15 | 15.2 | 15.2 | +0.07 (+0.46%) | 1,191,823 |
| 29 Jun 2017 | CNY | 14.9 | 15.39 | 14.89 | 15.13 | 15.13 | +0.16 (+1.07%) | 2,075,810 |
| 28 Jun 2017 | CNY | 15.2 | 15.21 | 14.9 | 14.97 | 14.97 | -0.37 (-2.41%) | 2,113,137 |
| 27 Jun 2017 | CNY | 15.22 | 15.45 | 15.16 | 15.34 | 15.34 | +0.13 (+0.85%) | 1,770,670 |
| 26 Jun 2017 | CNY | 15.14 | 15.24 | 14.91 | 15.21 | 15.21 | +0.06 (+0.40%) | 2,209,829 |
| 23 Jun 2017 | CNY | 15.39 | 15.61 | 14.8 | 15.15 | 15.15 | -0.35 (-2.26%) | 4,044,818 |
| 22 Jun 2017 | CNY | 15.91 | 16.3 | 15.47 | 15.5 | 15.5 | -0.38 (-2.39%) | 3,941,428 |
| 21 Jun 2017 | CNY | 15.81 | 15.88 | 15.69 | 15.88 | 15.88 | +0.13 (+0.83%) | 1,904,015 |
| 20 Jun 2017 | CNY | 15.8 | 16.02 | 15.65 | 15.75 | 15.75 | -0.05 (-0.32%) | 2,686,097 |
| 19 Jun 2017 | CNY | 15.73 | 16.04 | 15.61 | 15.8 | 15.8 | -0.13 (-0.82%) | 2,825,946 |
| 16 Jun 2017 | CNY | 15.9 | 16.09 | 15.72 | 15.93 | 15.93 | -0.14 (-0.87%) | 3,146,645 |
| 15 Jun 2017 | CNY | 15.77 | 16.65 | 15.77 | 16.07 | 16.07 | +0.29 (+1.84%) | 6,528,879 |
| 14 Jun 2017 | CNY | 15.76 | 15.93 | 15.61 | 15.78 | 15.78 | -0.13 (-0.82%) | 3,232,179 |
| 13 Jun 2017 | CNY | 15.4 | 16.24 | 15.37 | 15.91 | 15.91 | +0.54 (+3.51%) | 6,124,481 |
| 12 Jun 2017 | CNY | 15.65 | 15.65 | 15.21 | 15.37 | 15.37 | -0.42 (-2.66%) | 4,134,392 |
| 9 Jun 2017 | CNY | 15.8 | 16.15 | 15.71 | 15.79 | 15.79 | -0.21 (-1.31%) | 3,938,358 |
| 8 Jun 2017 | CNY | 16.17 | 16.2 | 15.86 | 16 | 16 | -0.17 (-1.05%) | 6,339,867 |
| 7 Jun 2017 | CNY | 15.86 | 16.68 | 15.66 | 16.17 | 16.17 | +0.05 (+0.31%) | 10,750,921 |
| 6 Jun 2017 | CNY | 15.33 | 16.25 | 15.11 | 16.12 | 16.12 | +0.9 (+5.91%) | 11,415,764 |
| 5 Jun 2017 | CNY | 13.98 | 15.22 | 13.82 | 15.22 | 15.22 | +1.38 (+9.97%) | 6,185,748 |
| 2 Jun 2017 | CNY | 13.23 | 14.09 | 13.1 | 13.84 | 13.84 | +0.59 (+4.45%) | 3,400,581 |
| 1 Jun 2017 | CNY | 14.03 | 14.03 | 13.2 | 13.25 | 13.25 | -0.83 (-5.89%) | 2,449,249 |
| 31 May 2017 | CNY | 14.22 | 14.49 | 14.07 | 14.08 | 14.08 | 0.0 (0.0%) | 1,807,720 |
| 26 May 2017 | CNY | 14.02 | 14.18 | 13.9 | 14.08 | 14.08 | +0.05 (+0.36%) | 1,598,878 |
| 25 May 2017 | CNY | 13.92 | 14.12 | 13.41 | 14.03 | 14.03 | +0.13 (+0.94%) | 3,403,515 |
| 24 May 2017 | CNY | 13.84 | 14.07 | 13.39 | 13.9 | 13.9 | -0.03 (-0.22%) | 2,972,970 |
| 23 May 2017 | CNY | 14.65 | 14.71 | 13.89 | 13.93 | 13.93 | -0.81 (-5.50%) | 3,056,158 |
| 22 May 2017 | CNY | 15.48 | 15.49 | 14.62 | 14.74 | 14.74 | -0.74 (-4.78%) | 2,702,857 |
| 19 May 2017 | CNY | 15.7 | 15.73 | 15.43 | 15.48 | 15.48 | -0.25 (-1.59%) | 1,543,141 |
