| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 16.23 | 16.31 | 16.07 | 16.23 | 16.23 | +0.08 (+0.50%) | 1,223,622 |
| 16 Jun 2017 | CNY | 16.33 | 16.41 | 16.06 | 16.15 | 16.15 | -0.2 (-1.22%) | 1,899,696 |
| 15 Jun 2017 | CNY | 16.2 | 16.65 | 16.15 | 16.35 | 16.35 | +0.15 (+0.93%) | 2,882,760 |
| 14 Jun 2017 | CNY | 16.17 | 16.44 | 16.06 | 16.2 | 16.2 | +0.01 (+0.06%) | 3,166,257 |
| 13 Jun 2017 | CNY | 15.6 | 16.3 | 15.5 | 16.19 | 16.19 | +0.64 (+4.12%) | 3,347,810 |
| 12 Jun 2017 | CNY | 15.8 | 15.88 | 15.54 | 15.55 | 15.55 | -0.45 (-2.81%) | 1,178,675 |
| 9 Jun 2017 | CNY | 15.89 | 16.05 | 15.68 | 16 | 16 | +0.15 (+0.95%) | 1,358,974 |
| 8 Jun 2017 | CNY | 15.91 | 16.06 | 15.8 | 15.85 | 15.85 | -0.09 (-0.56%) | 1,397,933 |
| 7 Jun 2017 | CNY | 15.44 | 15.95 | 15.44 | 15.94 | 15.94 | +0.26 (+1.66%) | 2,860,270 |
| 6 Jun 2017 | CNY | 15.14 | 16.34 | 15.08 | 15.68 | 15.68 | +0.44 (+2.89%) | 3,227,720 |
| 5 Jun 2017 | CNY | 15.17 | 15.3 | 15.1 | 15.24 | 15.24 | +0.13 (+0.86%) | 1,047,200 |
| 2 Jun 2017 | CNY | 14.83 | 15.2 | 14.52 | 15.11 | 15.11 | +0.26 (+1.75%) | 1,483,481 |
| 1 Jun 2017 | CNY | 15.3 | 15.43 | 14.85 | 14.85 | 14.85 | -0.59 (-3.82%) | 1,591,941 |
| 31 May 2017 | CNY | 15.75 | 15.85 | 15.4 | 15.44 | 15.44 | -0.12 (-0.77%) | 983,702 |
| 26 May 2017 | CNY | 15.5 | 15.83 | 15.45 | 15.56 | 15.56 | -0.01 (-0.06%) | 906,218 |
| 25 May 2017 | CNY | 15.37 | 15.63 | 15.1 | 15.57 | 15.57 | +0.21 (+1.37%) | 1,358,918 |
| 24 May 2017 | CNY | 15.17 | 15.5 | 14.85 | 15.36 | 15.36 | +0.17 (+1.12%) | 1,323,537 |
| 23 May 2017 | CNY | 15.7 | 16 | 15.15 | 15.19 | 15.19 | -0.65 (-4.10%) | 1,674,827 |
| 22 May 2017 | CNY | 16.4 | 16.69 | 15.72 | 15.84 | 15.84 | -0.49 (-3.00%) | 1,543,437 |
| 19 May 2017 | CNY | 16.58 | 16.58 | 16.2 | 16.33 | 16.33 | -0.11 (-0.67%) | 1,042,728 |
| 18 May 2017 | CNY | 16.39 | 16.66 | 16.25 | 16.44 | 16.44 | 0.0 (0.0%) | 1,236,544 |
| 17 May 2017 | CNY | 16.35 | 16.96 | 16.26 | 16.44 | 16.44 | +0.05 (+0.31%) | 2,248,739 |
| 16 May 2017 | CNY | 15.82 | 16.46 | 15.52 | 16.39 | 16.39 | +0.48 (+3.02%) | 2,006,002 |
| 15 May 2017 | CNY | 16.06 | 16.16 | 15.87 | 15.91 | 15.91 | 0.0 (0.0%) | 694,675 |
| 12 May 2017 | CNY | 16.06 | 16.21 | 15.75 | 15.91 | 15.91 | -0.16 (-1.00%) | 1,165,255 |
| 11 May 2017 | CNY | 16.2 | 16.32 | 15.5 | 16.07 | 16.07 | -0.28 (-1.71%) | 1,934,614 |
| 10 May 2017 | CNY | 16.6 | 16.84 | 16.35 | 16.35 | 16.35 | -0.33 (-1.98%) | 1,541,862 |
| 9 May 2017 | CNY | 16.39 | 16.7 | 16.25 | 16.68 | 16.68 | +0.26 (+1.58%) | 1,580,264 |
| 8 May 2017 | CNY | 16.43 | 16.6 | 16.19 | 16.42 | 16.42 | +0.01 (+0.06%) | 1,349,512 |
| 5 May 2017 | CNY | 16.61 | 16.98 | 16.41 | 16.41 | 16.41 | -0.29 (-1.74%) | 1,228,659 |
