| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 20.4333 | 22.44 | 20.4067 | 22.44 | 22.44 | +2.04 (+10.00%) | 5,593,971 |
| 12 Jun 2017 | CNY | 21.3733 | 21.6533 | 20.2533 | 20.4 | 20.4 | -1.36 (-6.25%) | 5,642,245 |
| 9 Jun 2017 | CNY | 22.0267 | 23.0467 | 21.76 | 21.76 | 21.76 | -0.26 (-1.18%) | 9,489,367 |
| 8 Jun 2017 | CNY | 20.4667 | 22.02 | 20.3733 | 22.02 | 22.02 | +2 (+9.99%) | 7,178,335 |
| 7 Jun 2017 | CNY | 19.1733 | 20.3067 | 19.1733 | 20.02 | 20.02 | +0.82 (+4.27%) | 3,699,865 |
| 6 Jun 2017 | CNY | 18.9667 | 19.2533 | 18.8067 | 19.2 | 19.2 | +0.14 (+0.73%) | 1,568,416 |
| 5 Jun 2017 | CNY | 19.34 | 19.4 | 18.88 | 19.06 | 19.06 | +0.207 (+1.10%) | 2,159,550 |
| 2 Jun 2017 | CNY | 18 | 19 | 17.7 | 18.8533 | 18.8533 | +0.62 (+3.40%) | 2,413,159 |
| 1 Jun 2017 | CNY | 19.52 | 19.52 | 18.2 | 18.2333 | 18.2333 | -1.287 (-6.59%) | 2,601,576 |
| 31 May 2017 | CNY | 20.0667 | 20.5 | 19.4667 | 19.52 | 19.52 | +0.127 (+0.65%) | 3,345,250 |
| 26 May 2017 | CNY | 19.18 | 19.7667 | 18.94 | 19.3933 | 19.3933 | +0.2 (+1.04%) | 2,926,383 |
| 25 May 2017 | CNY | 19.2 | 19.3333 | 18.3533 | 19.1933 | 19.1933 | -0.04 (-0.21%) | 2,783,071 |
| 24 May 2017 | CNY | 18.9067 | 19.4 | 18.1333 | 19.2333 | 19.2333 | +0.287 (+1.51%) | 2,839,384 |
| 23 May 2017 | CNY | 20.7667 | 20.9867 | 18.9467 | 18.9467 | 18.9467 | -2.107 (-10.01%) | 3,928,468 |
| 22 May 2017 | CNY | 22.3467 | 22.5867 | 21 | 21.0533 | 21.0533 | -1.5 (-6.65%) | 4,189,186 |
| 19 May 2017 | CNY | 22.94 | 23.4067 | 22.4067 | 22.5533 | 22.5533 | -0.447 (-1.94%) | 2,913,409 |
| 18 May 2017 | CNY | 23 | 23.5 | 22.7333 | 23 | 23 | -0.327 (-1.40%) | 3,272,611 |
| 17 May 2017 | CNY | 23.18 | 23.92 | 23.0467 | 23.3267 | 23.3267 | +0.107 (+0.46%) | 4,918,698 |
| 16 May 2017 | CNY | 22.1 | 23.3 | 21.8667 | 23.22 | 23.22 | +0.98 (+4.41%) | 4,336,419 |
| 15 May 2017 | CNY | 22.88 | 23.0533 | 22.2133 | 22.24 | 22.24 | -0.573 (-2.51%) | 3,854,233 |
| 12 May 2017 | CNY | 22.9333 | 23.2333 | 22.4067 | 22.8133 | 22.8133 | -0.087 (-0.38%) | 3,846,346 |
| 11 May 2017 | CNY | 22.18 | 22.9867 | 21.72 | 22.9 | 22.9 | +0.473 (+2.11%) | 3,911,847 |
| 10 May 2017 | CNY | 22.5133 | 23.4733 | 22.3 | 22.4267 | 22.4267 | -0.173 (-0.77%) | 4,254,388 |
| 9 May 2017 | CNY | 21.6667 | 22.8 | 21.6667 | 22.6 | 22.6 | +0.493 (+2.23%) | 2,935,921 |
| 8 May 2017 | CNY | 23.72 | 24.1867 | 22.0067 | 22.1067 | 22.1067 | -2.16 (-8.90%) | 5,844,805 |
| 5 May 2017 | CNY | 23.9533 | 25.66 | 23.6867 | 24.2667 | 24.2667 | +0.3 (+1.25%) | 8,240,662 |
| 4 May 2017 | CNY | 23.4333 | 24.1867 | 23.2133 | 23.9667 | 23.9667 | +0.16 (+0.67%) | 4,365,222 |
| 3 May 2017 | CNY | 23.2333 | 23.9333 | 23.2333 | 23.8067 | 23.8067 | +0.507 (+2.17%) | 3,739,444 |
| 2 May 2017 | CNY | 23.7467 | 24.2 | 23.1333 | 23.3 | 23.3 | -0.587 (-2.46%) | 3,403,561 |
| 28 Apr 2017 | CNY | 23.9 | 24.26 | 23.74 | 23.8867 | 23.8867 | -0.133 (-0.55%) | 3,271,281 |
