| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 18.8 | 19.18 | 18.77 | 19.09 | 19.09 | +0.2 (+1.06%) | 9,705,137 |
| 8 Jun 2017 | CNY | 18.9 | 19.3 | 18.8 | 18.89 | 18.89 | -0.23 (-1.20%) | 12,880,376 |
| 7 Jun 2017 | CNY | 18.43 | 19.25 | 18.22 | 19.12 | 19.12 | +0.73 (+3.97%) | 17,896,354 |
| 6 Jun 2017 | CNY | 18.45 | 19.35 | 18.18 | 18.39 | 18.39 | -0.06 (-0.33%) | 21,757,866 |
| 5 Jun 2017 | CNY | 16.85 | 18.45 | 16.85 | 18.45 | 18.45 | +1.68 (+10.02%) | 15,941,728 |
| 2 Jun 2017 | CNY | 16.18 | 16.95 | 16.06 | 16.77 | 16.77 | +0.49 (+3.01%) | 6,500,399 |
| 1 Jun 2017 | CNY | 17.5 | 17.53 | 16.1 | 16.28 | 16.28 | -1.16 (-6.65%) | 7,853,585 |
| 31 May 2017 | CNY | 17.81 | 17.91 | 17.41 | 17.44 | 17.44 | -0.06 (-0.34%) | 5,173,550 |
| 26 May 2017 | CNY | 17.5 | 17.84 | 17.38 | 17.5 | 17.5 | +0.01 (+0.06%) | 5,524,747 |
| 25 May 2017 | CNY | 17.28 | 17.56 | 16.71 | 17.49 | 17.49 | +0.09 (+0.52%) | 9,615,392 |
| 24 May 2017 | CNY | 17.01 | 17.48 | 17.01 | 17.4 | 17.4 | +0.14 (+0.81%) | 6,652,241 |
| 23 May 2017 | CNY | 18.28 | 18.75 | 17 | 17.26 | 17.26 | -1.15 (-6.25%) | 9,748,666 |
| 22 May 2017 | CNY | 18.72 | 19.23 | 18.25 | 18.41 | 18.41 | -0.22 (-1.18%) | 7,562,329 |
| 19 May 2017 | CNY | 19.11 | 19.39 | 18.58 | 18.63 | 18.63 | -0.48 (-2.51%) | 6,951,269 |
| 18 May 2017 | CNY | 18.63 | 19.45 | 18.54 | 19.11 | 19.11 | +0.13 (+0.68%) | 8,776,459 |
| 17 May 2017 | CNY | 19.18 | 19.28 | 18.83 | 18.98 | 18.98 | -0.18 (-0.94%) | 9,732,735 |
| 16 May 2017 | CNY | 18.07 | 19.24 | 18.01 | 19.16 | 19.16 | +0.79 (+4.30%) | 14,117,739 |
| 15 May 2017 | CNY | 20.4 | 20.56 | 18.37 | 18.37 | 18.37 | -2.04 (-10.00%) | 17,187,925 |
| 12 May 2017 | CNY | 20.83 | 20.94 | 20.18 | 20.41 | 20.41 | -0.42 (-2.02%) | 7,445,776 |
| 11 May 2017 | CNY | 20.73 | 20.99 | 20.1 | 20.83 | 20.83 | -0.26 (-1.23%) | 9,152,428 |
| 10 May 2017 | CNY | 21.53 | 21.88 | 21.03 | 21.09 | 21.09 | -0.45 (-2.09%) | 8,881,977 |
| 9 May 2017 | CNY | 21.19 | 21.55 | 20.37 | 21.54 | 21.54 | +0.35 (+1.65%) | 8,239,771 |
| 8 May 2017 | CNY | 21.26 | 21.79 | 21.19 | 21.19 | 21.19 | +0.01 (+0.05%) | 8,050,246 |
| 5 May 2017 | CNY | 21.1 | 21.8 | 20.92 | 21.18 | 21.18 | -0.12 (-0.56%) | 8,234,204 |
| 4 May 2017 | CNY | 22.08 | 22.08 | 21.23 | 21.3 | 21.3 | -0.69 (-3.14%) | 9,800,563 |
| 3 May 2017 | CNY | 22.25 | 22.49 | 21.65 | 21.99 | 21.99 | -0.28 (-1.26%) | 8,570,626 |
| 2 May 2017 | CNY | 22.2 | 22.78 | 21.93 | 22.27 | 22.27 | +0.07 (+0.32%) | 8,097,901 |
| 28 Apr 2017 | CNY | 21.5 | 22.8 | 21.5 | 22.2 | 22.2 | +0.49 (+2.26%) | 13,380,810 |
| 27 Apr 2017 | CNY | 21.3 | 21.9 | 20.3 | 21.71 | 21.71 | +0.31 (+1.45%) | 11,516,116 |
| 26 Apr 2017 | CNY | 21.28 | 21.98 | 21.16 | 21.4 | 21.4 | +10.79 (+101.70%) | 9,107,740 |
| 26 Apr 2017 |
|
|||||||
