| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 16.32 | 16.48 | 16.16 | 16.18 | 16.18 | -0.14 (-0.86%) | 2,184,503 |
| 16 Jun 2017 | CNY | 16.37 | 16.65 | 16.3 | 16.32 | 16.32 | -0.08 (-0.49%) | 3,136,283 |
| 15 Jun 2017 | CNY | 15.94 | 16.7 | 15.94 | 16.4 | 16.4 | +0.34 (+2.12%) | 5,096,715 |
| 14 Jun 2017 | CNY | 16.1 | 16.16 | 15.84 | 16.06 | 16.06 | -0.12 (-0.74%) | 3,447,725 |
| 13 Jun 2017 | CNY | 16.07 | 16.38 | 15.91 | 16.18 | 16.18 | +0.05 (+0.31%) | 3,005,675 |
| 12 Jun 2017 | CNY | 16.21 | 16.29 | 15.99 | 16.13 | 16.13 | -0.21 (-1.29%) | 2,299,131 |
| 9 Jun 2017 | CNY | 16.38 | 16.38 | 16.17 | 16.34 | 16.34 | 0.0 (0.0%) | 3,606,206 |
| 8 Jun 2017 | CNY | 16.05 | 16.35 | 15.97 | 16.34 | 16.34 | +0.21 (+1.30%) | 4,519,679 |
| 7 Jun 2017 | CNY | 15.36 | 16.13 | 15.21 | 16.13 | 16.13 | +0.73 (+4.74%) | 5,437,571 |
| 6 Jun 2017 | CNY | 15.3 | 15.43 | 15.11 | 15.4 | 15.4 | +0.11 (+0.72%) | 1,972,091 |
| 5 Jun 2017 | CNY | 14.99 | 15.47 | 14.91 | 15.29 | 15.29 | +0.29 (+1.93%) | 5,188,663 |
| 2 Jun 2017 | CNY | 14.98 | 15.11 | 14.69 | 15 | 15 | -0.13 (-0.86%) | 7,536,181 |
| 1 Jun 2017 | CNY | 16.33 | 16.4 | 15.11 | 15.13 | 15.13 | -1.37 (-8.30%) | 8,259,930 |
| 31 May 2017 | CNY | 16.97 | 16.98 | 16.26 | 16.5 | 16.5 | -0.48 (-2.83%) | 10,546,717 |
| 26 May 2017 | CNY | 17.13 | 17.13 | 16.76 | 16.98 | 16.98 | -0.17 (-0.99%) | 11,065,182 |
| 25 May 2017 | CNY | 16.41 | 17.16 | 16.11 | 17.15 | 17.15 | +0.68 (+4.13%) | 10,744,378 |
| 24 May 2017 | CNY | 16.52 | 16.74 | 16.37 | 16.47 | 16.47 | -0.17 (-1.02%) | 6,082,130 |
| 23 May 2017 | CNY | 16.71 | 16.89 | 16.03 | 16.64 | 16.64 | -0.13 (-0.78%) | 7,482,594 |
| 22 May 2017 | CNY | 16.58 | 16.78 | 16.48 | 16.77 | 16.77 | +0.16 (+0.96%) | 5,961,063 |
| 19 May 2017 | CNY | 17.06 | 17.29 | 16.61 | 16.61 | 16.61 | -0.55 (-3.21%) | 6,983,329 |
| 18 May 2017 | CNY | 16.8 | 17.24 | 16.76 | 17.16 | 17.16 | +0.17 (+1.00%) | 4,620,847 |
| 17 May 2017 | CNY | 17.12 | 17.21 | 16.85 | 16.99 | 16.99 | -0.16 (-0.93%) | 5,508,841 |
| 16 May 2017 | CNY | 16.9 | 17.23 | 16.73 | 17.15 | 17.15 | +0.06 (+0.35%) | 5,455,533 |
| 15 May 2017 | CNY | 17.15 | 17.25 | 16.85 | 17.09 | 17.09 | +0.07 (+0.41%) | 6,776,737 |
| 12 May 2017 | CNY | 16.69 | 17.1 | 16.62 | 17.02 | 17.02 | +0.22 (+1.31%) | 6,649,632 |
| 11 May 2017 | CNY | 16.45 | 16.83 | 15.92 | 16.8 | 16.8 | +0.29 (+1.76%) | 7,108,992 |
| 10 May 2017 | CNY | 16.36 | 16.79 | 16.36 | 16.51 | 16.51 | +0.23 (+1.41%) | 7,113,873 |
| 9 May 2017 | CNY | 15.99 | 16.52 | 15.99 | 16.28 | 16.28 | +0.28 (+1.75%) | 5,074,364 |
| 8 May 2017 | CNY | 15.9 | 16.29 | 15.82 | 16 | 16 | 0.0 (0.0%) | 3,126,836 |
| 5 May 2017 | CNY | 16.05 | 16.3 | 15.98 | 16 | 16 | -0.11 (-0.68%) | 2,740,380 |
