| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 17.75 | 17.98 | 16.64 | 16.64 | 16.64 | -1.85 (-10.01%) | 9,457,037 |
| 9 Jun 2017 | CNY | 18.2 | 18.9 | 17.62 | 18.49 | 18.49 | -0.45 (-2.38%) | 12,888,530 |
| 8 Jun 2017 | CNY | 20.3 | 20.79 | 18.76 | 18.94 | 18.94 | +0.04 (+0.21%) | 19,219,382 |
| 7 Jun 2017 | CNY | 17.38 | 18.9 | 17.35 | 18.9 | 18.9 | +1.72 (+10.01%) | 9,584,592 |
| 6 Jun 2017 | CNY | 15.84 | 17.52 | 15.65 | 17.18 | 17.18 | +1.25 (+7.85%) | 7,589,724 |
| 5 Jun 2017 | CNY | 15.92 | 16.23 | 15.66 | 15.93 | 15.93 | +0.34 (+2.18%) | 3,069,566 |
| 2 Jun 2017 | CNY | 14.98 | 15.85 | 14.73 | 15.59 | 15.59 | +0.42 (+2.77%) | 3,124,374 |
| 1 Jun 2017 | CNY | 16.4 | 16.6 | 15.12 | 15.17 | 15.17 | -1.63 (-9.70%) | 5,145,292 |
| 31 May 2017 | CNY | 17.7 | 18.18 | 16.61 | 16.8 | 16.8 | -0.21 (-1.23%) | 4,906,914 |
| 26 May 2017 | CNY | 16.8 | 17.15 | 16.25 | 17.01 | 17.01 | +0.4 (+2.41%) | 4,396,536 |
| 25 May 2017 | CNY | 17.6 | 17.82 | 15.89 | 16.61 | 16.61 | -18.83 (-53.13%) | 6,389,684 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 17.03 | 17.83 | 17.03 | 17.72 | 17.72 | +0.375 (+2.16%) | 4,344,570 |
| 23 May 2017 | CNY | 18 | 18.28 | 17.05 | 17.345 | 17.345 | -0.755 (-4.17%) | 4,875,064 |
| 22 May 2017 | CNY | 19.2 | 19.735 | 17.76 | 18.1 | 18.1 | -1.25 (-6.46%) | 6,067,178 |
| 19 May 2017 | CNY | 20.08 | 20.14 | 18.89 | 19.35 | 19.35 | -0.725 (-3.61%) | 6,274,536 |
| 18 May 2017 | CNY | 20.4 | 20.84 | 19.735 | 20.075 | 20.075 | -0.165 (-0.82%) | 7,791,582 |
| 17 May 2017 | CNY | 19.825 | 21.4 | 19.765 | 20.24 | 20.24 | +0.395 (+1.99%) | 8,974,478 |
| 16 May 2017 | CNY | 19.085 | 20.12 | 18.86 | 19.845 | 19.845 | +0.525 (+2.72%) | 7,175,668 |
| 15 May 2017 | CNY | 19.095 | 19.61 | 19.065 | 19.32 | 19.32 | +0.01 (+0.05%) | 5,075,136 |
| 12 May 2017 | CNY | 18.725 | 19.44 | 18.6 | 19.31 | 19.31 | +0.59 (+3.15%) | 7,141,176 |
| 11 May 2017 | CNY | 17.97 | 18.75 | 17.56 | 18.72 | 18.72 | +0.5 (+2.74%) | 5,568,474 |
| 10 May 2017 | CNY | 17.725 | 19.135 | 17.725 | 18.22 | 18.22 | +0.37 (+2.07%) | 7,549,512 |
| 9 May 2017 | CNY | 17.67 | 17.985 | 16.905 | 17.85 | 17.85 | +0.16 (+0.90%) | 4,573,648 |
| 8 May 2017 | CNY | 18.5 | 18.62 | 17.5 | 17.69 | 17.69 | -0.835 (-4.51%) | 3,363,422 |
| 5 May 2017 | CNY | 18.08 | 19.19 | 18.08 | 18.525 | 18.525 | +0.325 (+1.79%) | 5,739,602 |
| 4 May 2017 | CNY | 18.73 | 18.74 | 18.2 | 18.2 | 18.2 | -0.495 (-2.65%) | 3,590,760 |
| 3 May 2017 | CNY | 18.315 | 18.805 | 18.315 | 18.695 | 18.695 | +0.38 (+2.07%) | 4,213,488 |
| 2 May 2017 | CNY | 18.25 | 18.625 | 18.15 | 18.315 | 18.315 | -0.04 (-0.22%) | 3,160,060 |
| 28 Apr 2017 | CNY | 18.33 | 18.75 | 18.23 | 18.355 | 18.355 | +0.045 (+0.25%) | 4,821,616 |
| 27 Apr 2017 | CNY | 17.315 | 18.48 | 17.065 | 18.31 | 18.31 | +0.855 (+4.90%) | 7,160,066 |
