| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 14.82 | 15.08 | 14.82 | 14.97 | 14.97 | +0.22 (+1.49%) | 3,537,200 |
| 2 Jun 2017 | CNY | 15.21 | 15.25 | 14.74 | 14.75 | 14.75 | -0.47 (-3.09%) | 3,951,255 |
| 1 Jun 2017 | CNY | 15.21 | 15.43 | 15.13 | 15.22 | 15.22 | -0.08 (-0.52%) | 3,737,200 |
| 31 May 2017 | CNY | 15.2 | 15.4 | 15.13 | 15.3 | 15.3 | +0.1 (+0.66%) | 4,427,250 |
| 26 May 2017 | CNY | 15.05 | 15.27 | 15 | 15.2 | 15.2 | +0.1 (+0.66%) | 2,807,850 |
| 25 May 2017 | CNY | 14.93 | 15.16 | 14.81 | 15.1 | 15.1 | +0.05 (+0.33%) | 3,109,300 |
| 24 May 2017 | CNY | 15.2 | 15.2 | 14.43 | 15.05 | 15.05 | -0.25 (-1.63%) | 5,622,669 |
| 23 May 2017 | CNY | 15.34 | 15.48 | 15.08 | 15.3 | 15.3 | -0.14 (-0.91%) | 6,393,802 |
| 22 May 2017 | CNY | 15.33 | 15.44 | 15.17 | 15.44 | 15.44 | +0.19 (+1.25%) | 4,387,962 |
| 19 May 2017 | CNY | 15.4 | 15.66 | 15.21 | 15.25 | 15.25 | -0.16 (-1.04%) | 3,490,405 |
| 18 May 2017 | CNY | 15 | 15.54 | 14.94 | 15.41 | 15.41 | +0.19 (+1.25%) | 6,266,483 |
| 17 May 2017 | CNY | 15.3 | 15.55 | 15.2 | 15.22 | 15.22 | -0.15 (-0.98%) | 4,307,460 |
| 16 May 2017 | CNY | 15.32 | 15.44 | 15.13 | 15.37 | 15.37 | +0.04 (+0.26%) | 4,211,732 |
| 15 May 2017 | CNY | 15.29 | 15.47 | 15.18 | 15.33 | 15.33 | -0.04 (-0.26%) | 5,128,568 |
| 12 May 2017 | CNY | 15.05 | 15.42 | 14.85 | 15.37 | 15.37 | +0.33 (+2.19%) | 6,314,379 |
| 11 May 2017 | CNY | 14.6 | 15.08 | 14.21 | 15.04 | 15.04 | +0.34 (+2.31%) | 5,106,692 |
| 10 May 2017 | CNY | 14.99 | 15.13 | 14.68 | 14.7 | 14.7 | -0.3 (-2%) | 3,751,377 |
| 9 May 2017 | CNY | 15.19 | 15.4 | 14.68 | 15 | 15 | -0.17 (-1.12%) | 5,957,150 |
| 8 May 2017 | CNY | 15.13 | 15.43 | 14.95 | 15.17 | 15.17 | +0.11 (+0.73%) | 7,113,818 |
| 5 May 2017 | CNY | 15.05 | 15.27 | 14.96 | 15.06 | 15.06 | -0.11 (-0.73%) | 4,245,180 |
| 4 May 2017 | CNY | 14.81 | 15.27 | 14.69 | 15.17 | 15.17 | +0.35 (+2.36%) | 7,504,731 |
| 3 May 2017 | CNY | 14.31 | 14.82 | 14.21 | 14.82 | 14.82 | +0.46 (+3.20%) | 5,038,256 |
| 2 May 2017 | CNY | 14.65 | 14.65 | 14.33 | 14.36 | 14.36 | -0.29 (-1.98%) | 2,821,407 |
| 28 Apr 2017 | CNY | 14.66 | 14.82 | 14.54 | 14.65 | 14.65 | 0.0 (0.0%) | 3,020,353 |
| 27 Apr 2017 | CNY | 14.6 | 14.69 | 14.24 | 14.65 | 14.65 | +0.08 (+0.55%) | 3,958,065 |
| 26 Apr 2017 | CNY | 14.69 | 14.73 | 14.44 | 14.57 | 14.57 | 0.0 (0.0%) | 2,727,345 |
| 25 Apr 2017 | CNY | 14.32 | 14.75 | 14.15 | 14.57 | 14.57 | +0.27 (+1.89%) | 3,066,103 |
| 24 Apr 2017 | CNY | 14.32 | 14.61 | 14.3 | 14.3 | 14.3 | -0.22 (-1.52%) | 2,982,928 |
| 21 Apr 2017 | CNY | 14.12 | 14.95 | 14.06 | 14.52 | 14.52 | +0.41 (+2.91%) | 4,448,032 |
| 20 Apr 2017 | CNY | 14.12 | 14.17 | 13.97 | 14.11 | 14.11 | +0.1 (+0.71%) | 1,898,751 |
