| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 28.4353 | 28.7 | 27 | 27.9706 | 27.9706 | -1.241 (-4.25%) | 18,830,174 |
| 8 Jun 2017 | CNY | 29.8824 | 30.2941 | 27.6588 | 29.2118 | 29.2118 | +1.153 (+4.11%) | 27,603,030 |
| 7 Jun 2017 | CNY | 24.8824 | 28.0588 | 24.6353 | 28.0588 | 28.0588 | +2.553 (+10.01%) | 18,285,599 |
| 6 Jun 2017 | CNY | 23.7882 | 26.4529 | 23.1529 | 25.5059 | 25.5059 | +1.323 (+5.47%) | 25,703,399 |
| 5 Jun 2017 | CNY | 24.1765 | 24.1824 | 23.0824 | 24.1824 | 24.1824 | +2.2 (+10.01%) | 12,323,765 |
| 2 Jun 2017 | CNY | 20.2353 | 21.9824 | 20.0588 | 21.9824 | 21.9824 | +2 (+10.01%) | 11,458,450 |
| 1 Jun 2017 | CNY | 17.9412 | 19.9824 | 17.0588 | 19.9824 | 19.9824 | +1.818 (+10.01%) | 10,598,908 |
| 31 May 2017 | CNY | 18.7059 | 18.8118 | 18.0118 | 18.1647 | 18.1647 | +0.171 (+0.95%) | 4,071,357 |
| 26 May 2017 | CNY | 17.5882 | 18.2059 | 17.5588 | 17.9941 | 17.9941 | +0.324 (+1.83%) | 3,262,118 |
| 25 May 2017 | CNY | 17.5235 | 17.7353 | 16.8706 | 17.6706 | 17.6706 | +0.1 (+0.57%) | 3,117,108 |
| 24 May 2017 | CNY | 17.6 | 17.9647 | 16.6471 | 17.5706 | 17.5706 | -0.141 (-0.80%) | 3,586,393 |
| 23 May 2017 | CNY | 18.6177 | 19.1059 | 17.2941 | 17.7118 | 17.7118 | -1.029 (-5.49%) | 4,979,143 |
| 22 May 2017 | CNY | 20.6765 | 20.8706 | 18.7059 | 18.7412 | 18.7412 | -1.729 (-8.45%) | 4,090,164 |
| 19 May 2017 | CNY | 20.9118 | 21.2235 | 20.3294 | 20.4706 | 20.4706 | -0.441 (-2.11%) | 3,682,327 |
| 18 May 2017 | CNY | 21.7647 | 21.9647 | 20.9 | 20.9118 | 20.9118 | -1.553 (-6.91%) | 5,751,803 |
| 17 May 2017 | CNY | 23.3529 | 23.3529 | 22.4529 | 22.4647 | 22.4647 | -0.888 (-3.80%) | 7,762,667 |
| 16 May 2017 | CNY | 22.9412 | 23.5059 | 22.4647 | 23.3529 | 23.3529 | +0.235 (+1.02%) | 9,473,377 |
| 15 May 2017 | CNY | 22.8765 | 23.2824 | 22.3588 | 23.1177 | 23.1177 | +0.441 (+1.95%) | 10,267,449 |
| 12 May 2017 | CNY | 21.7588 | 22.8059 | 20.9941 | 22.6765 | 22.6765 | +0.653 (+2.97%) | 4,968,085 |
| 11 May 2017 | CNY | 21.9059 | 22.2882 | 20.0177 | 22.0235 | 22.0235 | +7.135 (+47.92%) | 3,954,691 |
| 11 May 2017 |
|
|||||||
| 10 May 2017 | CNY | 22.3059 | 22.8824 | 22.1569 | 22.3333 | 22.3333 | +0.027 (+0.12%) | 3,975,778 |
| 9 May 2017 | CNY | 22.1961 | 22.6 | 21.9843 | 22.3059 | 22.3059 | +0.035 (+0.16%) | 3,393,318 |
| 8 May 2017 | CNY | 22.2745 | 22.7294 | 21.9608 | 22.2706 | 22.2706 | +0.035 (+0.16%) | 3,476,055 |
| 5 May 2017 | CNY | 22.2745 | 22.9412 | 21.9647 | 22.2353 | 22.2353 | -0.369 (-1.63%) | 4,991,691 |
| 4 May 2017 | CNY | 21.5412 | 23.0902 | 21.1373 | 22.6039 | 22.6039 | +1.157 (+5.39%) | 7,362,163 |
| 3 May 2017 | CNY | 21.0902 | 21.5608 | 20.6 | 21.4471 | 21.4471 | +0.345 (+1.64%) | 4,097,255 |
| 2 May 2017 | CNY | 20.9843 | 21.3765 | 20.9843 | 21.102 | 21.102 | +0.129 (+0.62%) | 3,194,002 |
| 28 Apr 2017 | CNY | 20.7373 | 21.3529 | 20.4745 | 20.9726 | 20.9726 | +0.228 (+1.10%) | 4,583,512 |
| 27 Apr 2017 | CNY | 20.3294 | 20.7765 | 19.3255 | 20.7451 | 20.7451 | +0.612 (+3.04%) | 5,703,268 |
| 26 Apr 2017 | CNY | 19.6314 | 20.3804 | 19.4706 | 20.1333 | 20.1333 | +0.514 (+2.62%) | 4,510,855 |
