| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 17.568 | 17.9577 | 17.5059 | 17.9238 | 17.9238 | +0.305 (+1.73%) | 4,268,619 |
| 16 Jun 2017 | CNY | 17.76 | 17.9972 | 17.5793 | 17.6188 | 17.6188 | -0.181 (-1.02%) | 3,736,815 |
| 15 Jun 2017 | CNY | 17.4381 | 17.9238 | 17.3139 | 17.7995 | 17.7995 | +0.361 (+2.07%) | 7,203,155 |
| 14 Jun 2017 | CNY | 17.4155 | 17.7544 | 17.3647 | 17.4381 | 17.4381 | -0.215 (-1.22%) | 7,425,538 |
| 13 Jun 2017 | CNY | 17.8899 | 18.2118 | 17.2292 | 17.6527 | 17.6527 | -1.406 (-7.38%) | 22,838,053 |
| 12 Jun 2017 | CNY | 19.6179 | 19.6348 | 19.0306 | 19.0588 | 19.0588 | -0.712 (-3.60%) | 6,271,504 |
| 9 Jun 2017 | CNY | 19.6969 | 19.8494 | 19.5671 | 19.7704 | 19.7704 | +0.045 (+0.23%) | 4,251,894 |
| 8 Jun 2017 | CNY | 19.6687 | 19.9059 | 19.4428 | 19.7252 | 19.7252 | -0.006 (-0.03%) | 6,805,800 |
| 7 Jun 2017 | CNY | 19.008 | 19.8664 | 19.0024 | 19.7308 | 19.7308 | +0.661 (+3.46%) | 7,321,817 |
| 6 Jun 2017 | CNY | 19.0984 | 19.3073 | 18.8725 | 19.0701 | 19.0701 | -0.147 (-0.76%) | 3,319,833 |
| 5 Jun 2017 | CNY | 19.1492 | 19.4033 | 19.0362 | 19.2169 | 19.2169 | +0.243 (+1.28%) | 4,494,064 |
| 2 Jun 2017 | CNY | 18.4377 | 19.1887 | 18.4377 | 18.9741 | 18.9741 | +0.35 (+1.88%) | 4,565,861 |
| 1 Jun 2017 | CNY | 18.9741 | 19.3242 | 18.4828 | 18.624 | 18.624 | -0.469 (-2.45%) | 5,417,376 |
| 31 May 2017 | CNY | 19.6405 | 19.7082 | 19.0927 | 19.0927 | 19.0927 | -0.152 (-0.79%) | 4,296,566 |
| 26 May 2017 | CNY | 19.2847 | 19.5219 | 19.1548 | 19.2452 | 19.2452 | -0.057 (-0.29%) | 4,559,500 |
| 25 May 2017 | CNY | 19.3412 | 19.5784 | 18.8499 | 19.3017 | 19.3017 | +0.006 (+0.03%) | 6,880,527 |
| 24 May 2017 | CNY | 18.8047 | 19.7365 | 18.72 | 19.296 | 19.296 | +0.412 (+2.18%) | 8,348,904 |
| 23 May 2017 | CNY | 20.0979 | 20.3859 | 18.5393 | 18.8838 | 18.8838 | -1.344 (-6.64%) | 14,022,214 |
| 22 May 2017 | CNY | 21.6508 | 21.8485 | 20.2165 | 20.2278 | 20.2278 | -1.446 (-6.67%) | 12,019,031 |
| 19 May 2017 | CNY | 21.7412 | 21.9501 | 21.4306 | 21.6734 | 21.6734 | -0.034 (-0.16%) | 5,460,326 |
| 18 May 2017 | CNY | 21.8259 | 22.1817 | 21.4984 | 21.7073 | 21.7073 | -0.282 (-1.28%) | 6,482,577 |
| 17 May 2017 | CNY | 22.1817 | 22.4019 | 21.9106 | 21.9897 | 21.9897 | -0.26 (-1.17%) | 7,858,450 |
| 16 May 2017 | CNY | 21.1426 | 22.2494 | 20.928 | 22.2494 | 22.2494 | +0.949 (+4.45%) | 14,394,653 |
| 15 May 2017 | CNY | 21.504 | 21.6226 | 21.2612 | 21.3007 | 21.3007 | -0.158 (-0.74%) | 5,651,356 |
| 12 May 2017 | CNY | 21.4645 | 21.5718 | 21.0974 | 21.4588 | 21.4588 | +0.017 (+0.08%) | 7,389,707 |
| 11 May 2017 | CNY | 20.6682 | 21.4475 | 20.5835 | 21.4419 | 21.4419 | +0.627 (+3.01%) | 12,302,542 |
| 10 May 2017 | CNY | 21.1369 | 21.6847 | 20.736 | 20.8151 | 20.8151 | -0.316 (-1.50%) | 12,771,439 |
| 9 May 2017 | CNY | 20.0471 | 21.1482 | 20.0075 | 21.1313 | 21.1313 | +1.113 (+5.56%) | 13,202,835 |
| 8 May 2017 | CNY | 19.9737 | 20.8602 | 19.8099 | 20.0188 | 20.0188 | +0.045 (+0.23%) | 6,779,903 |
| 5 May 2017 | CNY | 20.16 | 20.5271 | 19.968 | 19.9737 | 19.9737 | -0.299 (-1.48%) | 5,697,874 |
