| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 16.5941 | 17 | 16.5471 | 16.8706 | 16.8706 | +0.153 (+0.91%) | 2,153,221 |
| 16 Jun 2017 | CNY | 16.8 | 17.1 | 16.6471 | 16.7177 | 16.7177 | -0.153 (-0.91%) | 2,280,701 |
| 15 Jun 2017 | CNY | 16.7059 | 17.3353 | 16.4765 | 16.8706 | 16.8706 | +0.253 (+1.52%) | 4,306,613 |
| 14 Jun 2017 | CNY | 15.9647 | 16.6471 | 15.8824 | 16.6177 | 16.6177 | +0.647 (+4.05%) | 3,622,548 |
| 13 Jun 2017 | CNY | 15.4706 | 15.9941 | 15.3588 | 15.9706 | 15.9706 | +0.523 (+3.39%) | 1,824,135 |
| 12 Jun 2017 | CNY | 16.0647 | 16.1059 | 15.3471 | 15.4471 | 15.4471 | -0.935 (-5.71%) | 1,905,020 |
| 9 Jun 2017 | CNY | 16.2941 | 16.4647 | 16 | 16.3824 | 16.3824 | +0.153 (+0.94%) | 1,520,338 |
| 8 Jun 2017 | CNY | 16.2412 | 16.3824 | 16.1059 | 16.2294 | 16.2294 | -0.012 (-0.07%) | 1,725,693 |
| 7 Jun 2017 | CNY | 15.6118 | 16.4412 | 15.6 | 16.2412 | 16.2412 | +0.624 (+3.99%) | 2,408,393 |
| 6 Jun 2017 | CNY | 15.5353 | 15.7 | 15.3706 | 15.6177 | 15.6177 | +0.088 (+0.57%) | 1,392,313 |
| 5 Jun 2017 | CNY | 15.3529 | 15.6294 | 15.3059 | 15.5294 | 15.5294 | +0.218 (+1.42%) | 1,511,519 |
| 2 Jun 2017 | CNY | 14.7118 | 15.4177 | 14.6177 | 15.3118 | 15.3118 | +0.341 (+2.28%) | 2,081,061 |
| 1 Jun 2017 | CNY | 15.9882 | 15.9882 | 14.8824 | 14.9706 | 14.9706 | -0.977 (-6.12%) | 1,964,429 |
| 31 May 2017 | CNY | 16.1647 | 16.3353 | 15.9353 | 15.9471 | 15.9471 | +0.118 (+0.74%) | 1,450,744 |
| 26 May 2017 | CNY | 15.7235 | 16.0529 | 15.7235 | 15.8294 | 15.8294 | +0.006 (+0.04%) | 1,401,502 |
| 25 May 2017 | CNY | 15.5 | 15.9118 | 15.3177 | 15.8235 | 15.8235 | +0.324 (+2.09%) | 1,989,035 |
| 24 May 2017 | CNY | 15.2059 | 15.6235 | 15.0588 | 15.5 | 15.5 | +0.206 (+1.35%) | 1,669,411 |
| 23 May 2017 | CNY | 16.3529 | 16.3529 | 15.2941 | 15.2941 | 15.2941 | -1.112 (-6.78%) | 2,436,780 |
| 22 May 2017 | CNY | 17.2353 | 17.2529 | 16.1824 | 16.4059 | 16.4059 | -0.771 (-4.49%) | 1,799,023 |
| 19 May 2017 | CNY | 17.5882 | 17.5941 | 17.0059 | 17.1765 | 17.1765 | -0.382 (-2.18%) | 1,957,624 |
| 18 May 2017 | CNY | 17.4294 | 17.7471 | 17.2353 | 17.5588 | 17.5588 | +0.165 (+0.95%) | 2,626,415 |
| 17 May 2017 | CNY | 17.2177 | 17.7059 | 17.1177 | 17.3941 | 17.3941 | +0.176 (+1.02%) | 2,466,184 |
| 16 May 2017 | CNY | 16.7412 | 17.2941 | 16.4941 | 17.2177 | 17.2177 | +0.471 (+2.81%) | 2,524,817 |
| 15 May 2017 | CNY | 16.7471 | 16.8765 | 16.6471 | 16.7471 | 16.7471 | +0.094 (+0.57%) | 1,735,387 |
| 12 May 2017 | CNY | 16.6529 | 16.7824 | 16.4 | 16.6529 | 16.6529 | -0.071 (-0.42%) | 2,066,584 |
| 11 May 2017 | CNY | 16.7647 | 16.9412 | 16.0588 | 16.7235 | 16.7235 | -0.306 (-1.80%) | 3,449,403 |
| 10 May 2017 | CNY | 17.3824 | 17.6059 | 16.8882 | 17.0294 | 17.0294 | -0.353 (-2.03%) | 2,242,362 |
| 9 May 2017 | CNY | 17.1177 | 17.5 | 17.0706 | 17.3824 | 17.3824 | +0.147 (+0.85%) | 2,501,092 |
| 8 May 2017 | CNY | 18.1177 | 18.1177 | 17.0588 | 17.2353 | 17.2353 | -0.894 (-4.93%) | 2,405,350 |
| 5 May 2017 | CNY | 18.2941 | 18.5882 | 18.1235 | 18.1294 | 18.1294 | -0.318 (-1.72%) | 2,506,384 |
