| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 16.825 | 16.85 | 16.525 | 16.615 | 16.615 | -0.28 (-1.66%) | 3,756,940 |
| 15 Jun 2017 | CNY | 16.605 | 17.0725 | 16.5775 | 16.895 | 16.895 | +0.182 (+1.09%) | 5,268,744 |
| 14 Jun 2017 | CNY | 16.43 | 17 | 16.415 | 16.7125 | 16.7125 | +0.215 (+1.30%) | 7,887,828 |
| 13 Jun 2017 | CNY | 15.8775 | 16.665 | 15.8375 | 16.4975 | 16.4975 | +0.525 (+3.29%) | 5,448,872 |
| 12 Jun 2017 | CNY | 16.3225 | 16.495 | 15.905 | 15.9725 | 15.9725 | -0.657 (-3.95%) | 4,459,032 |
| 9 Jun 2017 | CNY | 16.165 | 16.745 | 16.14 | 16.63 | 16.63 | +0.367 (+2.26%) | 5,088,384 |
| 8 Jun 2017 | CNY | 16.3725 | 16.7225 | 16.0275 | 16.2625 | 16.2625 | -0.165 (-1.00%) | 7,417,684 |
| 7 Jun 2017 | CNY | 15.6525 | 16.65 | 15.62 | 16.4275 | 16.4275 | +0.84 (+5.39%) | 9,832,516 |
| 6 Jun 2017 | CNY | 15.75 | 15.8625 | 15.4225 | 15.5875 | 15.5875 | -0.343 (-2.15%) | 5,719,956 |
| 5 Jun 2017 | CNY | 16.025 | 16.1625 | 15.8775 | 15.93 | 15.93 | +0.205 (+1.30%) | 8,786,788 |
| 2 Jun 2017 | CNY | 15.7375 | 15.9725 | 15.1525 | 15.725 | 15.725 | -0.223 (-1.40%) | 12,093,012 |
| 1 Jun 2017 | CNY | 17.0825 | 17.375 | 15.8625 | 15.9475 | 15.9475 | -1.677 (-9.52%) | 12,846,208 |
| 31 May 2017 | CNY | 18.895 | 18.915 | 17.545 | 17.625 | 17.625 | -0.482 (-2.66%) | 8,640,160 |
| 26 May 2017 | CNY | 18.3625 | 18.4775 | 17.9625 | 18.1075 | 18.1075 | -0.225 (-1.23%) | 4,787,348 |
| 25 May 2017 | CNY | 18.375 | 18.6225 | 17.7625 | 18.3325 | 18.3325 | -0.092 (-0.50%) | 5,429,368 |
| 24 May 2017 | CNY | 17.88 | 18.75 | 17.8 | 18.425 | 18.425 | +0.352 (+1.95%) | 5,089,840 |
| 23 May 2017 | CNY | 18.29 | 18.4475 | 17.5875 | 18.0725 | 18.0725 | -0.228 (-1.24%) | 7,985,168 |
| 22 May 2017 | CNY | 18.5275 | 19.2725 | 18.075 | 18.3 | 18.3 | -0.562 (-2.98%) | 10,183,644 |
| 19 May 2017 | CNY | 19.1275 | 19.375 | 18.85 | 18.8625 | 18.8625 | -0.245 (-1.28%) | 3,857,460 |
| 18 May 2017 | CNY | 19.2775 | 19.5975 | 19.0625 | 19.1075 | 19.1075 | -0.492 (-2.51%) | 6,125,168 |
| 17 May 2017 | CNY | 19.55 | 20.125 | 19.4525 | 19.6 | 19.6 | -0.062 (-0.32%) | 7,634,632 |
| 16 May 2017 | CNY | 19.2575 | 19.725 | 18.8375 | 19.6625 | 19.6625 | +0.318 (+1.64%) | 8,631,352 |
| 15 May 2017 | CNY | 20.2475 | 20.25 | 19.07 | 19.345 | 19.345 | -0.273 (-1.39%) | 11,814,332 |
| 12 May 2017 | CNY | 18.9 | 19.75 | 18.7725 | 19.6175 | 19.6175 | +0.743 (+3.93%) | 12,737,776 |
| 11 May 2017 | CNY | 17.725 | 19.02 | 17.6375 | 18.875 | 18.875 | +0.943 (+5.26%) | 10,539,372 |
| 10 May 2017 | CNY | 18.3025 | 18.6 | 17.895 | 17.9325 | 17.9325 | -0.403 (-2.20%) | 7,251,084 |
| 9 May 2017 | CNY | 17.875 | 18.4 | 17.76 | 18.335 | 18.335 | +0.393 (+2.19%) | 8,522,396 |
| 8 May 2017 | CNY | 18.75 | 18.995 | 17.8525 | 17.9425 | 17.9425 | -0.87 (-4.62%) | 11,516,532 |
| 5 May 2017 | CNY | 19.1375 | 19.4625 | 18.8 | 18.8125 | 18.8125 | -0.417 (-2.17%) | 9,224,260 |
| 4 May 2017 | CNY | 19.45 | 19.6125 | 18.75 | 19.23 | 19.23 | -0.307 (-1.57%) | 9,304,592 |
