| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 19.71 | 19.87 | 19.41 | 19.75 | 19.75 | -0.25 (-1.25%) | 6,183,157 |
| 8 Jun 2017 | CNY | 20.2 | 20.98 | 19.8 | 20 | 20 | -0.25 (-1.23%) | 11,051,017 |
| 7 Jun 2017 | CNY | 19.45 | 21.19 | 19.36 | 20.25 | 20.25 | +0.83 (+4.27%) | 12,460,498 |
| 6 Jun 2017 | CNY | 19.18 | 19.5 | 19.03 | 19.42 | 19.42 | -0.15 (-0.77%) | 7,313,522 |
| 5 Jun 2017 | CNY | 19.41 | 19.8 | 18.85 | 19.57 | 19.57 | +1 (+5.39%) | 13,049,261 |
| 2 Jun 2017 | CNY | 16.94 | 18.57 | 16.71 | 18.57 | 18.57 | +1.69 (+10.01%) | 5,597,380 |
| 1 Jun 2017 | CNY | 17.51 | 17.9 | 16.85 | 16.88 | 16.88 | -1.07 (-5.96%) | 4,511,500 |
| 31 May 2017 | CNY | 18.6 | 18.8 | 17.9 | 17.95 | 17.95 | -0.38 (-2.07%) | 3,451,600 |
| 26 May 2017 | CNY | 18.38 | 18.7 | 18.24 | 18.33 | 18.33 | +0.09 (+0.49%) | 2,959,380 |
| 25 May 2017 | CNY | 18.23 | 18.44 | 17.81 | 18.24 | 18.24 | -0.07 (-0.38%) | 3,369,539 |
| 24 May 2017 | CNY | 17.86 | 18.33 | 16.96 | 18.31 | 18.31 | +0.29 (+1.61%) | 4,052,027 |
| 23 May 2017 | CNY | 18.55 | 19.08 | 17.96 | 18.02 | 18.02 | -0.7 (-3.74%) | 3,813,745 |
| 22 May 2017 | CNY | 19.3 | 19.88 | 18.6 | 18.72 | 18.72 | -0.58 (-3.01%) | 3,872,323 |
| 19 May 2017 | CNY | 19.79 | 19.99 | 19.19 | 19.3 | 19.3 | -0.5 (-2.53%) | 3,833,718 |
| 18 May 2017 | CNY | 20.4 | 20.48 | 19.62 | 19.8 | 19.8 | -0.73 (-3.56%) | 5,341,026 |
| 17 May 2017 | CNY | 20.9 | 21.18 | 20.35 | 20.53 | 20.53 | -0.65 (-3.07%) | 8,116,497 |
| 16 May 2017 | CNY | 20.1 | 21.29 | 19.81 | 21.18 | 21.18 | +0.84 (+4.13%) | 11,072,720 |
| 15 May 2017 | CNY | 19.8 | 21.1 | 19.42 | 20.34 | 20.34 | +0.88 (+4.52%) | 9,313,535 |
| 12 May 2017 | CNY | 20.08 | 20.08 | 19.4 | 19.46 | 19.46 | -0.59 (-2.94%) | 6,753,279 |
| 11 May 2017 | CNY | 19.47 | 20.14 | 18.77 | 20.05 | 20.05 | +0.58 (+2.98%) | 12,818,796 |
| 10 May 2017 | CNY | 17.81 | 19.47 | 17.74 | 19.47 | 19.47 | +1.77 (+10%) | 4,610,483 |
| 9 May 2017 | CNY | 17.17 | 17.92 | 17.17 | 17.7 | 17.7 | +0.1 (+0.57%) | 3,778,000 |
| 8 May 2017 | CNY | 19.33 | 19.4 | 17.5 | 17.6 | 17.6 | -1.68 (-8.71%) | 4,468,284 |
| 5 May 2017 | CNY | 19.55 | 19.88 | 19.21 | 19.28 | 19.28 | -0.23 (-1.18%) | 3,072,257 |
| 4 May 2017 | CNY | 19.71 | 19.94 | 19.37 | 19.51 | 19.51 | -0.44 (-2.21%) | 4,130,300 |
| 3 May 2017 | CNY | 20.05 | 20.39 | 19.66 | 19.95 | 19.95 | -0.51 (-2.49%) | 6,969,792 |
| 2 May 2017 | CNY | 20.36 | 20.65 | 20.26 | 20.46 | 20.46 | +0.06 (+0.29%) | 2,894,523 |
| 28 Apr 2017 | CNY | 20.17 | 20.66 | 20.17 | 20.4 | 20.4 | +0.25 (+1.24%) | 3,606,996 |
| 27 Apr 2017 | CNY | 20.29 | 20.29 | 19.05 | 20.15 | 20.15 | -0.2 (-0.98%) | 5,420,170 |
| 26 Apr 2017 | CNY | 20.44 | 20.7 | 20.2 | 20.35 | 20.35 | -0.08 (-0.39%) | 5,164,556 |
