| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 18.66 | 19.39 | 18.51 | 18.85 | 18.85 | +0.32 (+1.73%) | 24,254,116 |
| 15 Jun 2017 | CNY | 18.41 | 18.98 | 18.36 | 18.53 | 18.53 | -0.12 (-0.64%) | 16,718,246 |
| 14 Jun 2017 | CNY | 18.58 | 19.19 | 18.28 | 18.65 | 18.65 | 0.0 (0.0%) | 21,833,694 |
| 13 Jun 2017 | CNY | 18.54 | 18.73 | 18.2 | 18.65 | 18.65 | +0.41 (+2.25%) | 18,689,914 |
| 12 Jun 2017 | CNY | 19.1 | 19.38 | 18.16 | 18.24 | 18.24 | -0.96 (-5%) | 28,271,645 |
| 9 Jun 2017 | CNY | 19.2 | 19.66 | 18.77 | 19.2 | 19.2 | -0.45 (-2.29%) | 26,668,316 |
| 8 Jun 2017 | CNY | 20.11 | 20.8 | 19.41 | 19.65 | 19.65 | -0.59 (-2.92%) | 34,174,776 |
| 7 Jun 2017 | CNY | 19.37 | 20.28 | 19.2 | 20.24 | 20.24 | +0.85 (+4.38%) | 37,279,106 |
| 6 Jun 2017 | CNY | 20.04 | 20.27 | 18.83 | 19.39 | 19.39 | -1.09 (-5.32%) | 36,438,174 |
| 5 Jun 2017 | CNY | 19.7 | 20.58 | 19.5 | 20.48 | 20.48 | +0.4 (+1.99%) | 39,929,862 |
| 2 Jun 2017 | CNY | 19.94 | 20.62 | 19.69 | 20.08 | 20.08 | -0.13 (-0.64%) | 37,067,109 |
| 1 Jun 2017 | CNY | 21.21 | 21.75 | 19.85 | 20.21 | 20.21 | -1.84 (-8.34%) | 54,255,206 |
| 31 May 2017 | CNY | 24 | 24.48 | 22.05 | 22.05 | 22.05 | -2.45 (-10.00%) | 36,124,204 |
| 26 May 2017 | CNY | 24.99 | 26.1 | 24.11 | 24.5 | 24.5 | +0.77 (+3.24%) | 68,546,851 |
| 25 May 2017 | CNY | 21.4 | 23.73 | 20.7 | 23.73 | 23.73 | +2.16 (+10.01%) | 55,730,272 |
| 24 May 2017 | CNY | 18.97 | 22.28 | 18.36 | 21.57 | 21.57 | +1.17 (+5.74%) | 59,912,983 |
| 23 May 2017 | CNY | 18.88 | 20.85 | 18.15 | 20.4 | 20.4 | +1.45 (+7.65%) | 59,972,665 |
| 22 May 2017 | CNY | 21.16 | 21.16 | 18.7 | 18.95 | 18.95 | -0.29 (-1.51%) | 57,383,803 |
| 19 May 2017 | CNY | 18.37 | 19.24 | 18.17 | 19.24 | 19.24 | +1.75 (+10.01%) | 24,376,114 |
| 18 May 2017 | CNY | 15.9 | 17.49 | 15.7 | 17.49 | 17.49 | +1.59 (+10.00%) | 29,470,824 |
| 17 May 2017 | CNY | 15.2 | 16.13 | 15.02 | 15.9 | 15.9 | +1.24 (+8.46%) | 13,710,457 |
| 16 May 2017 | CNY | 13.8 | 15.19 | 13.77 | 14.66 | 14.66 | +0.83 (+6.00%) | 3,352,861 |
| 15 May 2017 | CNY | 13.88 | 14.14 | 13.82 | 13.83 | 13.83 | +0.01 (+0.07%) | 1,165,194 |
| 12 May 2017 | CNY | 13.79 | 13.98 | 13.55 | 13.82 | 13.82 | +0.02 (+0.14%) | 1,598,673 |
| 11 May 2017 | CNY | 13.7 | 13.8 | 13.31 | 13.8 | 13.8 | +0.1 (+0.73%) | 2,447,116 |
| 10 May 2017 | CNY | 14.2 | 14.37 | 13.6 | 13.7 | 13.7 | -0.4 (-2.84%) | 2,319,258 |
| 9 May 2017 | CNY | 13.8 | 14.16 | 13.8 | 14.1 | 14.1 | +0.1 (+0.71%) | 1,937,320 |
| 8 May 2017 | CNY | 14.42 | 14.52 | 13.99 | 14 | 14 | -0.49 (-3.38%) | 2,154,373 |
| 5 May 2017 | CNY | 14.81 | 15.18 | 13.91 | 14.49 | 14.49 | -0.51 (-3.40%) | 3,107,288 |
| 4 May 2017 | CNY | 14.6 | 15.57 | 14.6 | 15 | 15 | +0.41 (+2.81%) | 6,110,730 |
