| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 16.74 | 16.87 | 16.51 | 16.77 | 16.77 | +0.03 (+0.18%) | 3,574,355 |
| 16 Jun 2017 | CNY | 17.11 | 17.18 | 16.62 | 16.74 | 16.74 | -0.37 (-2.16%) | 6,767,241 |
| 15 Jun 2017 | CNY | 15.6 | 17.11 | 15.59 | 17.11 | 17.11 | +1.56 (+10.03%) | 9,930,534 |
| 14 Jun 2017 | CNY | 15.86 | 15.97 | 15.46 | 15.55 | 15.55 | -0.26 (-1.64%) | 2,132,348 |
| 13 Jun 2017 | CNY | 15.38 | 16.03 | 15.38 | 15.81 | 15.81 | +0.2 (+1.28%) | 1,515,900 |
| 12 Jun 2017 | CNY | 16.17 | 16.17 | 15.56 | 15.61 | 15.61 | -0.62 (-3.82%) | 1,931,632 |
| 9 Jun 2017 | CNY | 16.44 | 16.44 | 16 | 16.23 | 16.23 | -0.2 (-1.22%) | 2,202,300 |
| 8 Jun 2017 | CNY | 16.74 | 16.74 | 16.28 | 16.43 | 16.43 | -0.32 (-1.91%) | 3,621,947 |
| 7 Jun 2017 | CNY | 16.35 | 16.99 | 16.17 | 16.75 | 16.75 | +0.47 (+2.89%) | 6,132,596 |
| 6 Jun 2017 | CNY | 16.4 | 16.43 | 15.81 | 16.28 | 16.28 | -0.36 (-2.16%) | 3,307,131 |
| 5 Jun 2017 | CNY | 15.68 | 16.65 | 15.53 | 16.64 | 16.64 | +0.96 (+6.12%) | 5,159,050 |
| 2 Jun 2017 | CNY | 15.6 | 16.25 | 15.13 | 15.68 | 15.68 | 0.0 (0.0%) | 2,873,133 |
| 1 Jun 2017 | CNY | 16.58 | 16.58 | 15.5 | 15.68 | 15.68 | -0.83 (-5.03%) | 3,111,877 |
| 31 May 2017 | CNY | 16.48 | 16.97 | 16.17 | 16.51 | 16.51 | +0.03 (+0.18%) | 4,890,874 |
| 26 May 2017 | CNY | 15.21 | 16.48 | 15.12 | 16.48 | 16.48 | +1.5 (+10.01%) | 5,968,766 |
| 25 May 2017 | CNY | 14.85 | 15 | 14.28 | 14.98 | 14.98 | -0.02 (-0.13%) | 2,596,020 |
| 24 May 2017 | CNY | 14.15 | 15.02 | 14 | 15 | 15 | +0.23 (+1.56%) | 2,637,740 |
| 23 May 2017 | CNY | 15.96 | 16.33 | 14.77 | 14.77 | 14.77 | +6.543 (+79.52%) | 4,461,506 |
| 23 May 2017 |
|
|||||||
| 22 May 2017 | CNY | 16.695 | 16.8 | 16.45 | 16.455 | 16.455 | -0.245 (-1.47%) | 4,234,300 |
| 19 May 2017 | CNY | 16.885 | 16.99 | 16.515 | 16.7 | 16.7 | -0.225 (-1.33%) | 2,041,544 |
| 18 May 2017 | CNY | 16.745 | 17.19 | 16.53 | 16.925 | 16.925 | +0.055 (+0.33%) | 4,259,146 |
| 17 May 2017 | CNY | 16.765 | 17.005 | 16.425 | 16.87 | 16.87 | +0.47 (+2.87%) | 5,447,556 |
| 16 May 2017 | CNY | 16.02 | 16.49 | 15.855 | 16.4 | 16.4 | +0.205 (+1.27%) | 2,413,948 |
| 15 May 2017 | CNY | 15.8 | 16.215 | 15.8 | 16.195 | 16.195 | +0.28 (+1.76%) | 1,854,358 |
| 12 May 2017 | CNY | 15.81 | 15.98 | 15.605 | 15.915 | 15.915 | -0.085 (-0.53%) | 2,214,902 |
| 11 May 2017 | CNY | 15.805 | 16.025 | 15.485 | 16 | 16 | -0.19 (-1.17%) | 2,283,096 |
| 10 May 2017 | CNY | 16.245 | 16.445 | 16.055 | 16.19 | 16.19 | -0.055 (-0.34%) | 2,927,358 |
| 9 May 2017 | CNY | 15.75 | 16.245 | 15.535 | 16.245 | 16.245 | +0.245 (+1.53%) | 1,539,374 |
| 8 May 2017 | CNY | 16.13 | 16.345 | 15.54 | 16 | 16 | -0.225 (-1.39%) | 2,990,872 |
| 5 May 2017 | CNY | 16.425 | 16.55 | 16.215 | 16.225 | 16.225 | -0.23 (-1.40%) | 1,722,994 |
