| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 16.58 | 16.65 | 16.29 | 16.53 | 16.53 | -0.19 (-1.14%) | 2,791,515 |
| 9 Jun 2017 | CNY | 16.6 | 16.8 | 16.38 | 16.72 | 16.72 | +0.02 (+0.12%) | 3,082,558 |
| 8 Jun 2017 | CNY | 16.65 | 17.26 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 5,198,375 |
| 7 Jun 2017 | CNY | 16.1 | 16.88 | 16.06 | 16.7 | 16.7 | +0.51 (+3.15%) | 6,044,494 |
| 6 Jun 2017 | CNY | 15.88 | 16.36 | 15.76 | 16.19 | 16.19 | +0.22 (+1.38%) | 3,504,840 |
| 5 Jun 2017 | CNY | 15.95 | 16.13 | 15.86 | 15.97 | 15.97 | +0.04 (+0.25%) | 2,341,324 |
| 2 Jun 2017 | CNY | 15.42 | 16.02 | 15.26 | 15.93 | 15.93 | +0.49 (+3.17%) | 3,557,441 |
| 1 Jun 2017 | CNY | 16.2 | 16.38 | 15.4 | 15.44 | 15.44 | -0.99 (-6.03%) | 2,805,722 |
| 31 May 2017 | CNY | 17.5 | 17.5 | 16.43 | 16.43 | 16.43 | -0.04 (-0.24%) | 3,586,948 |
| 26 May 2017 | CNY | 16.41 | 16.88 | 16.25 | 16.47 | 16.47 | +0.02 (+0.12%) | 2,771,623 |
| 25 May 2017 | CNY | 16.41 | 16.66 | 16 | 16.45 | 16.45 | +0.09 (+0.55%) | 3,533,801 |
| 24 May 2017 | CNY | 15.5 | 16.45 | 15.47 | 16.36 | 16.36 | +0.61 (+3.87%) | 4,091,266 |
| 23 May 2017 | CNY | 16.58 | 16.77 | 15.65 | 15.75 | 15.75 | -0.83 (-5.01%) | 3,349,131 |
| 22 May 2017 | CNY | 17.2 | 17.52 | 16.5 | 16.58 | 16.58 | -0.72 (-4.16%) | 2,562,879 |
| 19 May 2017 | CNY | 17.25 | 17.59 | 16.9 | 17.3 | 17.3 | -0.01 (-0.06%) | 2,313,968 |
| 18 May 2017 | CNY | 17.42 | 17.6 | 17.28 | 17.31 | 17.31 | -0.25 (-1.42%) | 2,582,008 |
| 17 May 2017 | CNY | 17.62 | 18 | 17.5 | 17.56 | 17.56 | -0.17 (-0.96%) | 2,970,220 |
| 16 May 2017 | CNY | 16.95 | 17.8 | 16.66 | 17.73 | 17.73 | +0.79 (+4.66%) | 3,599,815 |
| 15 May 2017 | CNY | 17.13 | 17.34 | 16.87 | 16.94 | 16.94 | -0.02 (-0.12%) | 1,665,882 |
| 12 May 2017 | CNY | 16.9 | 17.14 | 16.76 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,782,005 |
| 11 May 2017 | CNY | 17.06 | 17.44 | 16.31 | 17.08 | 17.08 | -0.14 (-0.81%) | 3,336,059 |
| 10 May 2017 | CNY | 17.86 | 18.22 | 17.18 | 17.22 | 17.22 | -0.74 (-4.12%) | 3,231,720 |
| 9 May 2017 | CNY | 17.38 | 18.02 | 17.12 | 17.96 | 17.96 | +0.58 (+3.34%) | 2,950,367 |
| 8 May 2017 | CNY | 17.28 | 18.08 | 17.16 | 17.38 | 17.38 | +0.02 (+0.12%) | 3,098,281 |
| 5 May 2017 | CNY | 17.6 | 17.79 | 17.36 | 17.36 | 17.36 | -0.22 (-1.25%) | 2,027,033 |
| 4 May 2017 | CNY | 17.68 | 17.94 | 17.36 | 17.58 | 17.58 | -0.14 (-0.79%) | 2,075,543 |
| 3 May 2017 | CNY | 17.55 | 17.81 | 17.38 | 17.72 | 17.72 | +0.15 (+0.85%) | 2,340,142 |
| 2 May 2017 | CNY | 17.92 | 17.97 | 17.5 | 17.57 | 17.57 | -0.35 (-1.95%) | 2,642,696 |
| 28 Apr 2017 | CNY | 17.85 | 18.09 | 17.81 | 17.92 | 17.92 | -0.08 (-0.44%) | 1,619,248 |
| 27 Apr 2017 | CNY | 17.44 | 18.18 | 17.01 | 18 | 18 | +0.56 (+3.21%) | 4,145,788 |
