| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 16.42 | 16.42 | 16.21 | 16.25 | 16.25 | -0.165 (-1.01%) | 1,429,800 |
| 15 Jun 2017 | CNY | 16.23 | 16.45 | 16.205 | 16.415 | 16.415 | +0.14 (+0.86%) | 2,473,662 |
| 14 Jun 2017 | CNY | 16.405 | 16.49 | 16.18 | 16.275 | 16.275 | -0.175 (-1.06%) | 1,697,760 |
| 13 Jun 2017 | CNY | 16.495 | 16.6 | 16.135 | 16.45 | 16.45 | -0.04 (-0.24%) | 1,989,800 |
| 12 Jun 2017 | CNY | 16.54 | 16.585 | 16.38 | 16.49 | 16.49 | -0.175 (-1.05%) | 1,025,600 |
| 9 Jun 2017 | CNY | 16.95 | 16.95 | 16.53 | 16.665 | 16.665 | -0.21 (-1.24%) | 1,808,760 |
| 8 Jun 2017 | CNY | 16.83 | 17.035 | 16.83 | 16.875 | 16.875 | -0.135 (-0.79%) | 861,000 |
| 7 Jun 2017 | CNY | 16.43 | 17.09 | 16.37 | 17.01 | 17.01 | +0.585 (+3.56%) | 2,302,364 |
| 6 Jun 2017 | CNY | 16.225 | 16.485 | 16.225 | 16.425 | 16.425 | +0.04 (+0.24%) | 552,998 |
| 5 Jun 2017 | CNY | 16.335 | 16.625 | 16.16 | 16.385 | 16.385 | +0.05 (+0.31%) | 1,046,400 |
| 2 Jun 2017 | CNY | 16.455 | 16.59 | 15.685 | 16.335 | 16.335 | -0.135 (-0.82%) | 2,665,822 |
| 1 Jun 2017 | CNY | 17.14 | 17.14 | 16.415 | 16.47 | 16.47 | -0.33 (-1.96%) | 800,266 |
| 31 May 2017 | CNY | 16.875 | 17.1 | 16.765 | 16.8 | 16.8 | -0.005 (-0.03%) | 857,204 |
| 26 May 2017 | CNY | 16.655 | 16.895 | 16.35 | 16.805 | 16.805 | +0.245 (+1.48%) | 1,744,936 |
| 25 May 2017 | CNY | 16.995 | 17.065 | 16.45 | 16.56 | 16.56 | -0.385 (-2.27%) | 2,455,360 |
| 24 May 2017 | CNY | 17.1 | 17.15 | 16.765 | 16.945 | 16.945 | -0.295 (-1.71%) | 953,252 |
| 23 May 2017 | CNY | 17.54 | 17.58 | 16.1 | 17.24 | 17.24 | -0.485 (-2.74%) | 1,154,704 |
| 22 May 2017 | CNY | 17.77 | 18.035 | 17.44 | 17.725 | 17.725 | -0.275 (-1.53%) | 1,374,950 |
| 19 May 2017 | CNY | 17.665 | 18 | 17.6 | 18 | 18 | +0.155 (+0.87%) | 2,750,864 |
| 18 May 2017 | CNY | 17.55 | 17.925 | 17.55 | 17.845 | 17.845 | +0.1 (+0.56%) | 3,486,420 |
| 17 May 2017 | CNY | 17.55 | 17.745 | 17.49 | 17.745 | 17.745 | +0.045 (+0.25%) | 2,264,024 |
| 16 May 2017 | CNY | 17.4 | 17.75 | 17.255 | 17.7 | 17.7 | +0.13 (+0.74%) | 1,722,302 |
| 15 May 2017 | CNY | 17.22 | 17.64 | 17.22 | 17.57 | 17.57 | +0.085 (+0.49%) | 734,400 |
| 12 May 2017 | CNY | 17.08 | 17.525 | 17.08 | 17.485 | 17.485 | +0.34 (+1.98%) | 2,607,908 |
| 11 May 2017 | CNY | 17.06 | 17.15 | 16.5 | 17.145 | 17.145 | -0.025 (-0.15%) | 2,499,656 |
| 10 May 2017 | CNY | 17.59 | 17.61 | 17.1 | 17.17 | 17.17 | -0.475 (-2.69%) | 2,082,628 |
| 9 May 2017 | CNY | 17.66 | 17.745 | 17.1 | 17.645 | 17.645 | -0.15 (-0.84%) | 3,680,656 |
| 8 May 2017 | CNY | 18.01 | 18.01 | 17.75 | 17.795 | 17.795 | -0.305 (-1.69%) | 1,605,932 |
| 5 May 2017 | CNY | 18.08 | 18.24 | 17.75 | 18.1 | 18.1 | -0.065 (-0.36%) | 2,150,336 |
| 4 May 2017 | CNY | 18.25 | 18.285 | 18.135 | 18.165 | 18.165 | -0.085 (-0.47%) | 1,521,758 |
