| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 17.47 | 17.54 | 17.24 | 17.43 | 17.43 | -0.08 (-0.46%) | 1,409,755 |
| 15 Jun 2017 | CNY | 17.14 | 17.66 | 16.98 | 17.51 | 17.51 | +0.42 (+2.46%) | 2,082,257 |
| 14 Jun 2017 | CNY | 17.1 | 17.15 | 16.88 | 17.09 | 17.09 | +0.08 (+0.47%) | 1,039,091 |
| 13 Jun 2017 | CNY | 16.8 | 17.15 | 16.7 | 17.01 | 17.01 | +0.15 (+0.89%) | 1,504,434 |
| 12 Jun 2017 | CNY | 16.99 | 17.09 | 16.8 | 16.86 | 16.86 | -0.14 (-0.82%) | 1,067,502 |
| 9 Jun 2017 | CNY | 16.76 | 17.09 | 16.76 | 17 | 17 | +0.2 (+1.19%) | 1,347,071 |
| 8 Jun 2017 | CNY | 17 | 17.24 | 16.7 | 16.8 | 16.8 | -0.3 (-1.75%) | 2,069,331 |
| 7 Jun 2017 | CNY | 16.48 | 17.3 | 16.45 | 17.1 | 17.1 | +0.56 (+3.39%) | 1,987,741 |
| 6 Jun 2017 | CNY | 16.4 | 16.59 | 16.28 | 16.54 | 16.54 | +0.2 (+1.22%) | 1,154,062 |
| 5 Jun 2017 | CNY | 16.47 | 16.67 | 16.25 | 16.34 | 16.34 | -0.1 (-0.61%) | 1,215,118 |
| 2 Jun 2017 | CNY | 16.05 | 16.78 | 15.56 | 16.44 | 16.44 | +0.27 (+1.67%) | 2,225,705 |
| 1 Jun 2017 | CNY | 17.1 | 17.14 | 15.8 | 16.17 | 16.17 | -0.96 (-5.60%) | 2,388,430 |
| 31 May 2017 | CNY | 18.15 | 18.15 | 17.11 | 17.13 | 17.13 | -0.48 (-2.73%) | 1,791,611 |
| 26 May 2017 | CNY | 17.56 | 17.61 | 17.4 | 17.61 | 17.61 | +0.18 (+1.03%) | 919,239 |
| 25 May 2017 | CNY | 17.35 | 17.59 | 17.1 | 17.43 | 17.43 | +0.01 (+0.06%) | 1,114,645 |
| 24 May 2017 | CNY | 17.41 | 17.68 | 17.05 | 17.42 | 17.42 | -0.02 (-0.11%) | 1,337,265 |
| 23 May 2017 | CNY | 18.05 | 18.05 | 17.44 | 17.44 | 17.44 | -0.66 (-3.65%) | 1,308,507 |
| 22 May 2017 | CNY | 18.39 | 18.5 | 18.02 | 18.1 | 18.1 | -0.23 (-1.25%) | 1,235,938 |
| 19 May 2017 | CNY | 18.7 | 18.84 | 18.26 | 18.33 | 18.33 | -0.31 (-1.66%) | 1,504,069 |
| 18 May 2017 | CNY | 18.63 | 18.89 | 18.5 | 18.64 | 18.64 | +0.01 (+0.05%) | 1,480,100 |
| 17 May 2017 | CNY | 18.65 | 18.96 | 18.45 | 18.63 | 18.63 | +0.04 (+0.22%) | 2,885,341 |
| 16 May 2017 | CNY | 17.65 | 18.83 | 17.45 | 18.59 | 18.59 | +0.81 (+4.56%) | 2,404,234 |
| 15 May 2017 | CNY | 17.9 | 18.08 | 17.61 | 17.78 | 17.78 | +0.09 (+0.51%) | 1,483,225 |
| 12 May 2017 | CNY | 18.25 | 18.25 | 17.55 | 17.69 | 17.69 | -0.45 (-2.48%) | 1,915,554 |
| 11 May 2017 | CNY | 17.7 | 18.23 | 17.34 | 18.14 | 18.14 | +0.48 (+2.72%) | 1,658,433 |
| 10 May 2017 | CNY | 17.79 | 18.26 | 17.6 | 17.66 | 17.66 | -0.16 (-0.90%) | 1,867,706 |
| 9 May 2017 | CNY | 17.64 | 17.99 | 17.42 | 17.82 | 17.82 | +0.27 (+1.54%) | 1,239,903 |
| 8 May 2017 | CNY | 17.81 | 18.15 | 17.34 | 17.55 | 17.55 | -0.5 (-2.77%) | 1,067,306 |
| 5 May 2017 | CNY | 18.18 | 18.2 | 17.81 | 18.05 | 18.05 | -0.11 (-0.61%) | 1,236,506 |
| 4 May 2017 | CNY | 18.27 | 18.37 | 18.01 | 18.16 | 18.16 | -0.02 (-0.11%) | 1,027,212 |
