| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 17.1813 | 17.1813 | 16.7563 | 16.8875 | 16.8875 | -0.294 (-1.71%) | 53,126,977 |
| 16 Jun 2017 | CNY | 16.7188 | 17.7313 | 16.6813 | 17.1813 | 17.1813 | +0.637 (+3.85%) | 113,882,761 |
| 15 Jun 2017 | CNY | 16.5063 | 16.7313 | 16.3938 | 16.5438 | 16.5438 | -0.081 (-0.49%) | 47,204,241 |
| 14 Jun 2017 | CNY | 16.7125 | 16.9875 | 16.5688 | 16.625 | 16.625 | -0.025 (-0.15%) | 63,417,475 |
| 13 Jun 2017 | CNY | 16.375 | 16.9875 | 16.3188 | 16.65 | 16.65 | +0.138 (+0.83%) | 52,204,345 |
| 12 Jun 2017 | CNY | 16.3625 | 16.8438 | 16.1313 | 16.5125 | 16.5125 | +0.031 (+0.19%) | 61,541,169 |
| 9 Jun 2017 | CNY | 16.5313 | 16.8 | 15.9563 | 16.4813 | 16.4813 | -0.131 (-0.79%) | 63,633,400 |
| 8 Jun 2017 | CNY | 16.875 | 17.1688 | 16.575 | 16.6125 | 16.6125 | -0.463 (-2.71%) | 71,342,414 |
| 7 Jun 2017 | CNY | 16.4375 | 17.2125 | 16.3813 | 17.075 | 17.075 | +0.506 (+3.06%) | 109,221,131 |
| 6 Jun 2017 | CNY | 16.3375 | 16.8438 | 15.9938 | 16.5688 | 16.5688 | +0.425 (+2.63%) | 96,145,536 |
| 5 Jun 2017 | CNY | 15.925 | 16.6813 | 15.925 | 16.1438 | 16.1438 | -0.025 (-0.15%) | 74,154,252 |
| 2 Jun 2017 | CNY | 15.5563 | 16.7063 | 15.4438 | 16.1688 | 16.1688 | +0.75 (+4.86%) | 94,653,297 |
| 1 Jun 2017 | CNY | 16.8438 | 16.925 | 15.4188 | 15.4188 | 15.4188 | -1.712 (-10.00%) | 76,416,659 |
| 31 May 2017 | CNY | 16.9063 | 17.4313 | 16.55 | 17.1313 | 17.1313 | +0.469 (+2.81%) | 75,220,908 |
| 26 May 2017 | CNY | 17.0938 | 17.6688 | 16.6125 | 16.6625 | 16.6625 | -0.506 (-2.95%) | 71,774,460 |
| 25 May 2017 | CNY | 17.15 | 17.5 | 16.0188 | 17.1688 | 17.1688 | -0.194 (-1.12%) | 93,319,556 |
| 24 May 2017 | CNY | 16.95 | 17.4563 | 16.6375 | 17.3625 | 17.3625 | +0.412 (+2.43%) | 63,533,592 |
| 23 May 2017 | CNY | 18.1375 | 18.4688 | 16.75 | 16.95 | 16.95 | -1.281 (-7.03%) | 94,496,406 |
| 22 May 2017 | CNY | 19.0313 | 19.2938 | 18.1438 | 18.2313 | 18.2313 | -1.081 (-5.60%) | 71,082,939 |
| 19 May 2017 | CNY | 19.2125 | 19.6188 | 18.425 | 19.3125 | 19.3125 | +0.175 (+0.91%) | 110,179,801 |
| 18 May 2017 | CNY | 20.8 | 21.5313 | 19.075 | 19.1375 | 19.1375 | -2.05 (-9.68%) | 147,362,403 |
| 17 May 2017 | CNY | 21.4438 | 21.825 | 20.8125 | 21.1875 | 21.1875 | -0.388 (-1.80%) | 173,232,676 |
| 16 May 2017 | CNY | 19.075 | 21.575 | 18.9063 | 21.575 | 21.575 | +1.962 (+10.01%) | 221,735,449 |
| 15 May 2017 | CNY | 19.6375 | 20.4875 | 19.375 | 19.6125 | 19.6125 | -0.294 (-1.48%) | 138,298,084 |
| 12 May 2017 | CNY | 18.9313 | 20.8938 | 18.6813 | 19.9063 | 19.9063 | +0.675 (+3.51%) | 175,498,598 |
| 11 May 2017 | CNY | 18.5625 | 19.5188 | 17.725 | 19.2313 | 19.2313 | +0.606 (+3.26%) | 136,724,289 |
| 10 May 2017 | CNY | 19.875 | 20.125 | 18.125 | 18.625 | 18.625 | -1.512 (-7.51%) | 145,955,969 |
| 9 May 2017 | CNY | 19.475 | 20.325 | 19.1625 | 20.1375 | 20.1375 | +0.637 (+3.27%) | 119,021,076 |
| 8 May 2017 | CNY | 20.75 | 20.9875 | 19.125 | 19.5 | 19.5 | -0.844 (-4.15%) | 119,200,011 |
| 5 May 2017 | CNY | 20.8313 | 21.4563 | 20.2438 | 20.3438 | 20.3438 | -1.131 (-5.27%) | 121,433,401 |
