| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 15.425 | 15.9 | 15.325 | 15.82 | 15.82 | +0.45 (+2.93%) | 2,277,124 |
| 12 Jun 2017 | CNY | 15.9 | 15.9 | 15.33 | 15.37 | 15.37 | -0.67 (-4.18%) | 2,368,038 |
| 9 Jun 2017 | CNY | 15.855 | 16.085 | 15.855 | 16.04 | 16.04 | +0.055 (+0.34%) | 1,991,662 |
| 8 Jun 2017 | CNY | 15.995 | 16.22 | 15.88 | 15.985 | 15.985 | -0.02 (-0.12%) | 3,352,064 |
| 7 Jun 2017 | CNY | 15.545 | 16.09 | 15.455 | 16.005 | 16.005 | +0.41 (+2.63%) | 3,621,182 |
| 6 Jun 2017 | CNY | 15.405 | 15.675 | 15.325 | 15.595 | 15.595 | +0.07 (+0.45%) | 1,838,894 |
| 5 Jun 2017 | CNY | 15.425 | 15.69 | 15.315 | 15.525 | 15.525 | +0.21 (+1.37%) | 2,132,482 |
| 2 Jun 2017 | CNY | 14.755 | 15.415 | 14.535 | 15.315 | 15.315 | +0.33 (+2.20%) | 2,853,250 |
| 1 Jun 2017 | CNY | 15.705 | 15.705 | 14.95 | 14.985 | 14.985 | -0.605 (-3.88%) | 2,607,422 |
| 31 May 2017 | CNY | 16.04 | 16.22 | 15.59 | 15.59 | 15.59 | +0.01 (+0.06%) | 2,897,608 |
| 26 May 2017 | CNY | 15.535 | 15.695 | 15.355 | 15.58 | 15.58 | +0.085 (+0.55%) | 1,920,008 |
| 25 May 2017 | CNY | 15.59 | 15.675 | 15 | 15.495 | 15.495 | -0.105 (-0.67%) | 2,349,720 |
| 24 May 2017 | CNY | 15.475 | 15.725 | 15.135 | 15.6 | 15.6 | +0.13 (+0.84%) | 1,856,472 |
| 23 May 2017 | CNY | 16.35 | 16.49 | 15.4 | 15.47 | 15.47 | -0.905 (-5.53%) | 3,056,914 |
| 22 May 2017 | CNY | 17.215 | 17.34 | 16.35 | 16.375 | 16.375 | -0.82 (-4.77%) | 3,068,932 |
| 19 May 2017 | CNY | 17.575 | 17.63 | 17.17 | 17.195 | 17.195 | -0.385 (-2.19%) | 2,262,174 |
| 18 May 2017 | CNY | 17.6 | 17.73 | 17.475 | 17.58 | 17.58 | -0.175 (-0.99%) | 1,701,840 |
| 17 May 2017 | CNY | 17.725 | 17.94 | 17.625 | 17.755 | 17.755 | +0.035 (+0.20%) | 2,816,912 |
| 16 May 2017 | CNY | 17.525 | 17.745 | 16.94 | 17.72 | 17.72 | +0.165 (+0.94%) | 4,521,398 |
| 15 May 2017 | CNY | 17.89 | 18.07 | 17.55 | 17.555 | 17.555 | -0.33 (-1.85%) | 2,220,100 |
| 12 May 2017 | CNY | 18.055 | 18.13 | 17.855 | 17.885 | 17.885 | -0.435 (-2.37%) | 1,753,672 |
| 11 May 2017 | CNY | 17.9 | 18.34 | 17.7 | 18.32 | 18.32 | +0.17 (+0.94%) | 2,242,890 |
| 10 May 2017 | CNY | 18.47 | 18.69 | 18 | 18.15 | 18.15 | -0.29 (-1.57%) | 2,286,078 |
| 9 May 2017 | CNY | 17.91 | 18.51 | 17.91 | 18.44 | 18.44 | +0.49 (+2.73%) | 2,053,322 |
| 8 May 2017 | CNY | 18 | 18.375 | 17.925 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,396,466 |
| 5 May 2017 | CNY | 18.25 | 18.595 | 18.25 | 18.3 | 18.3 | -0.095 (-0.52%) | 1,588,680 |
| 4 May 2017 | CNY | 18.75 | 18.75 | 18.375 | 18.395 | 18.395 | -0.38 (-2.02%) | 2,437,394 |
| 3 May 2017 | CNY | 18.85 | 18.97 | 18.525 | 18.775 | 18.775 | -0.025 (-0.13%) | 2,135,128 |
| 2 May 2017 | CNY | 18.88 | 18.98 | 18.75 | 18.8 | 18.8 | -0.02 (-0.11%) | 2,324,200 |
| 28 Apr 2017 | CNY | 18.715 | 18.98 | 18.705 | 18.82 | 18.82 | -0.035 (-0.19%) | 2,536,832 |
