| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 16.7 | 16.78 | 16.2 | 16.44 | 16.44 | -0.333 (-1.99%) | 7,339,522 |
| 8 Jun 2017 | CNY | 16.5 | 16.8867 | 16.3733 | 16.7733 | 16.7733 | +0.233 (+1.41%) | 8,987,766 |
| 7 Jun 2017 | CNY | 16.0533 | 16.6533 | 16 | 16.54 | 16.54 | +0.413 (+2.56%) | 9,826,207 |
| 6 Jun 2017 | CNY | 15.7333 | 16.1267 | 15.6067 | 16.1267 | 16.1267 | +0.313 (+1.98%) | 6,263,319 |
| 5 Jun 2017 | CNY | 15.9267 | 16.1267 | 15.6933 | 15.8133 | 15.8133 | 0.0 (0.0%) | 6,467,274 |
| 2 Jun 2017 | CNY | 15.7333 | 15.96 | 15.48 | 15.8133 | 15.8133 | +0.093 (+0.59%) | 7,511,443 |
| 1 Jun 2017 | CNY | 17.0467 | 17.16 | 15.7133 | 15.72 | 15.72 | -1.687 (-9.69%) | 9,559,416 |
| 31 May 2017 | CNY | 17.8533 | 18.2867 | 17.3933 | 17.4067 | 17.4067 | -0.367 (-2.06%) | 10,309,816 |
| 26 May 2017 | CNY | 17.8267 | 18.92 | 17.6267 | 17.7733 | 17.7733 | -1.813 (-9.26%) | 18,028,599 |
| 25 May 2017 | CNY | 19.5867 | 19.5867 | 19.5867 | 19.5867 | 19.5867 | -2.173 (-9.99%) | 1,633,500 |
| 24 May 2017 | CNY | 26.5267 | 26.5267 | 21.76 | 21.76 | 21.76 | -2.42 (-10.01%) | 16,690,791 |
| 23 May 2017 | CNY | 27.0267 | 27.0267 | 24.18 | 24.18 | 24.18 | -2.687 (-10.00%) | 5,497,171 |
| 22 May 2017 | CNY | 27.1733 | 27.3467 | 26.5733 | 26.8667 | 26.8667 | -0.407 (-1.49%) | 4,347,600 |
| 19 May 2017 | CNY | 26.5933 | 27.5267 | 26.5067 | 27.2733 | 27.2733 | +0.773 (+2.92%) | 9,697,926 |
| 18 May 2017 | CNY | 27.34 | 27.3467 | 25.4333 | 26.5 | 26.5 | -1.1 (-3.99%) | 6,198,991 |
| 17 May 2017 | CNY | 26.7467 | 27.9333 | 26.5333 | 27.6 | 27.6 | +0.733 (+2.73%) | 7,834,426 |
| 16 May 2017 | CNY | 26.7333 | 27.5333 | 25.94 | 26.8667 | 26.8667 | +0.02 (+0.07%) | 8,518,495 |
| 15 May 2017 | CNY | 26.34 | 26.9867 | 26.0867 | 26.8467 | 26.8467 | +0.153 (+0.57%) | 6,005,071 |
| 12 May 2017 | CNY | 26.2667 | 26.96 | 25.8533 | 26.6933 | 26.6933 | +0.387 (+1.47%) | 6,592,830 |
| 11 May 2017 | CNY | 25.8533 | 26.3067 | 25.5333 | 26.3067 | 26.3067 | +0.167 (+0.64%) | 5,225,565 |
| 10 May 2017 | CNY | 24.8067 | 26.5333 | 24.6867 | 26.14 | 26.14 | +1.327 (+5.35%) | 8,233,897 |
| 9 May 2017 | CNY | 24.7667 | 25.0333 | 24.6 | 24.8133 | 24.8133 | +0.093 (+0.38%) | 2,458,950 |
| 8 May 2017 | CNY | 25.4067 | 25.5533 | 24.1667 | 24.72 | 24.72 | -0.147 (-0.59%) | 3,569,649 |
| 5 May 2017 | CNY | 25.5467 | 26.8533 | 24.8667 | 24.8667 | 24.8667 | -1.06 (-4.09%) | 4,654,500 |
| 4 May 2017 | CNY | 25.1133 | 26.2867 | 24.9 | 25.9267 | 25.9267 | +0.713 (+2.83%) | 5,763,612 |
| 3 May 2017 | CNY | 25.1333 | 25.4533 | 24.8133 | 25.2133 | 25.2133 | +0.013 (+0.05%) | 4,231,170 |
| 2 May 2017 | CNY | 24.5333 | 25.44 | 24.04 | 25.2 | 25.2 | +0.153 (+0.61%) | 5,732,584 |
| 28 Apr 2017 | CNY | 26.3333 | 26.6 | 24.6667 | 25.0467 | 25.0467 | -0.62 (-2.42%) | 9,212,337 |
| 27 Apr 2017 | CNY | 24.6667 | 25.8933 | 24.3467 | 25.6667 | 25.6667 | +0.76 (+3.05%) | 8,099,499 |
| 26 Apr 2017 | CNY | 24.8667 | 25.4667 | 24.54 | 24.9067 | 24.9067 | +0.047 (+0.19%) | 5,481,873 |
