| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 13.9 | 14.03 | 13.72 | 13.78 | 13.78 | -0.34 (-2.41%) | 3,220,058 |
| 9 Jun 2017 | CNY | 14.15 | 14.22 | 13.95 | 14.12 | 14.12 | -0.05 (-0.35%) | 2,811,426 |
| 8 Jun 2017 | CNY | 14.32 | 14.36 | 14.12 | 14.17 | 14.17 | -0.21 (-1.46%) | 3,907,880 |
| 7 Jun 2017 | CNY | 14.01 | 14.46 | 13.94 | 14.38 | 14.38 | +0.22 (+1.55%) | 6,180,113 |
| 6 Jun 2017 | CNY | 13.82 | 14.39 | 13.65 | 14.16 | 14.16 | +0.28 (+2.02%) | 5,760,092 |
| 5 Jun 2017 | CNY | 13.75 | 13.97 | 13.68 | 13.88 | 13.88 | -0.02 (-0.14%) | 3,396,100 |
| 2 Jun 2017 | CNY | 13.47 | 14.05 | 13.42 | 13.9 | 13.9 | +0.29 (+2.13%) | 3,145,228 |
| 1 Jun 2017 | CNY | 14.12 | 14.22 | 13.61 | 13.61 | 13.61 | -0.6 (-4.22%) | 3,588,823 |
| 31 May 2017 | CNY | 14.3 | 14.74 | 14.19 | 14.21 | 14.21 | +0.04 (+0.28%) | 3,771,646 |
| 26 May 2017 | CNY | 14.3 | 14.38 | 14.05 | 14.17 | 14.17 | -0.13 (-0.91%) | 2,354,277 |
| 25 May 2017 | CNY | 14.17 | 14.47 | 13.78 | 14.3 | 14.3 | +0.17 (+1.20%) | 3,460,982 |
| 24 May 2017 | CNY | 13.9 | 14.25 | 13.54 | 14.13 | 14.13 | +0.09 (+0.64%) | 3,555,449 |
| 23 May 2017 | CNY | 14.73 | 14.82 | 14.02 | 14.04 | 14.04 | -0.73 (-4.94%) | 3,910,671 |
| 22 May 2017 | CNY | 15.2 | 15.2 | 14.73 | 14.77 | 14.77 | -0.44 (-2.89%) | 3,520,038 |
| 19 May 2017 | CNY | 15.12 | 15.35 | 14.75 | 15.21 | 15.21 | +0.08 (+0.53%) | 4,847,389 |
| 18 May 2017 | CNY | 15.1 | 15.45 | 15 | 15.13 | 15.13 | -0.19 (-1.24%) | 5,564,843 |
| 17 May 2017 | CNY | 15.06 | 15.6 | 14.95 | 15.32 | 15.32 | +0.15 (+0.99%) | 8,099,681 |
| 16 May 2017 | CNY | 14.56 | 15.18 | 14.16 | 15.17 | 15.17 | +0.35 (+2.36%) | 7,515,950 |
| 15 May 2017 | CNY | 15 | 15.46 | 14.71 | 14.82 | 14.82 | +0.41 (+2.85%) | 8,476,874 |
| 12 May 2017 | CNY | 14.4 | 14.48 | 14.1 | 14.41 | 14.41 | -0.06 (-0.41%) | 3,737,848 |
| 11 May 2017 | CNY | 14.53 | 14.79 | 13.92 | 14.47 | 14.47 | -0.32 (-2.16%) | 5,335,845 |
| 10 May 2017 | CNY | 15.06 | 15.25 | 14.71 | 14.79 | 14.79 | -0.52 (-3.40%) | 5,868,972 |
| 9 May 2017 | CNY | 14.9 | 15.39 | 14.7 | 15.31 | 15.31 | +0.37 (+2.48%) | 8,831,527 |
| 8 May 2017 | CNY | 14.13 | 15.65 | 14.02 | 14.94 | 14.94 | +0.71 (+4.99%) | 11,605,336 |
| 5 May 2017 | CNY | 14.48 | 14.52 | 14.21 | 14.23 | 14.23 | -0.33 (-2.27%) | 1,747,032 |
| 4 May 2017 | CNY | 14.59 | 14.73 | 14.13 | 14.56 | 14.56 | -0.11 (-0.75%) | 2,377,302 |
| 3 May 2017 | CNY | 14.52 | 14.67 | 14.5 | 14.67 | 14.67 | +0.11 (+0.76%) | 2,069,804 |
| 2 May 2017 | CNY | 14.5 | 14.75 | 14.5 | 14.56 | 14.56 | -0.03 (-0.21%) | 1,757,895 |
| 28 Apr 2017 | CNY | 14.53 | 14.66 | 14.47 | 14.59 | 14.59 | +0.02 (+0.14%) | 2,213,950 |
| 27 Apr 2017 | CNY | 14.24 | 14.68 | 13.9 | 14.57 | 14.57 | +0.24 (+1.67%) | 4,879,645 |
