| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 22.44 | 22.59 | 22.1 | 22.16 | 22.16 | -0.44 (-1.95%) | 1,528,355 |
| 15 Jun 2017 | CNY | 22.1 | 22.75 | 22.05 | 22.6 | 22.6 | +0.37 (+1.66%) | 2,485,900 |
| 14 Jun 2017 | CNY | 22.01 | 22.28 | 21.82 | 22.23 | 22.23 | +0.22 (+1.00%) | 1,805,236 |
| 13 Jun 2017 | CNY | 21.34 | 22.06 | 21.16 | 22.01 | 22.01 | +0.49 (+2.28%) | 1,394,082 |
| 12 Jun 2017 | CNY | 21.66 | 22.36 | 21.46 | 21.52 | 21.52 | -0.41 (-1.87%) | 1,580,549 |
| 9 Jun 2017 | CNY | 22.16 | 22.49 | 21.76 | 21.93 | 21.93 | -0.47 (-2.10%) | 2,205,805 |
| 8 Jun 2017 | CNY | 22.45 | 22.8 | 22.26 | 22.4 | 22.4 | -0.18 (-0.80%) | 1,789,335 |
| 7 Jun 2017 | CNY | 21.95 | 22.89 | 21.88 | 22.58 | 22.58 | +0.56 (+2.54%) | 2,670,113 |
| 6 Jun 2017 | CNY | 21.5 | 22.34 | 21.5 | 22.02 | 22.02 | +0.19 (+0.87%) | 1,571,616 |
| 5 Jun 2017 | CNY | 21.24 | 22.7 | 21.2 | 21.83 | 21.83 | +0.5 (+2.34%) | 3,436,270 |
| 2 Jun 2017 | CNY | 20.27 | 21.8 | 20 | 21.33 | 21.33 | +0.78 (+3.80%) | 2,846,974 |
| 1 Jun 2017 | CNY | 21.77 | 21.8 | 20.55 | 20.55 | 20.55 | -1.36 (-6.21%) | 2,799,556 |
| 31 May 2017 | CNY | 22.57 | 23.5 | 21.86 | 21.91 | 21.91 | +0.02 (+0.09%) | 5,320,968 |
| 26 May 2017 | CNY | 19.9 | 21.89 | 19.65 | 21.89 | 21.89 | +1.99 (+10.00%) | 2,965,728 |
| 25 May 2017 | CNY | 19.63 | 20.1 | 19.25 | 19.9 | 19.9 | +0.09 (+0.45%) | 1,017,967 |
| 24 May 2017 | CNY | 19.58 | 19.97 | 19.11 | 19.81 | 19.81 | +0.26 (+1.33%) | 1,313,157 |
| 23 May 2017 | CNY | 21.09 | 21.15 | 19.53 | 19.55 | 19.55 | -1.48 (-7.04%) | 1,655,122 |
| 22 May 2017 | CNY | 22.38 | 22.5 | 20.97 | 21.03 | 21.03 | -1.35 (-6.03%) | 1,897,063 |
| 19 May 2017 | CNY | 22.72 | 22.95 | 22.3 | 22.38 | 22.38 | -0.34 (-1.50%) | 1,320,677 |
| 18 May 2017 | CNY | 22.7 | 23.31 | 22.6 | 22.72 | 22.72 | -0.26 (-1.13%) | 1,495,363 |
| 17 May 2017 | CNY | 22.9 | 23.46 | 22.76 | 22.98 | 22.98 | +0.01 (+0.04%) | 1,851,100 |
| 16 May 2017 | CNY | 22.26 | 22.97 | 22.06 | 22.97 | 22.97 | +0.66 (+2.96%) | 1,592,723 |
| 15 May 2017 | CNY | 22.96 | 22.96 | 22.29 | 22.31 | 22.31 | -0.4 (-1.76%) | 1,178,338 |
| 12 May 2017 | CNY | 22.83 | 23.03 | 22.56 | 22.71 | 22.71 | -0.12 (-0.53%) | 879,133 |
| 11 May 2017 | CNY | 22.07 | 22.91 | 22.02 | 22.83 | 22.83 | +0.53 (+2.38%) | 1,357,532 |
| 10 May 2017 | CNY | 22.56 | 23.09 | 22.3 | 22.3 | 22.3 | -0.43 (-1.89%) | 1,270,979 |
| 9 May 2017 | CNY | 22.2 | 22.81 | 22.05 | 22.73 | 22.73 | +0.53 (+2.39%) | 1,039,370 |
| 8 May 2017 | CNY | 23.55 | 23.55 | 22.01 | 22.2 | 22.2 | -1.12 (-4.80%) | 1,431,358 |
| 5 May 2017 | CNY | 24 | 24.05 | 23.32 | 23.32 | 23.32 | -0.78 (-3.24%) | 1,448,958 |
| 4 May 2017 | CNY | 24.38 | 24.46 | 24.08 | 24.1 | 24.1 | -0.26 (-1.07%) | 1,271,268 |
