| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | CNY | 17.78 | 18.2 | 17.53 | 18.15 | 18.15 | +0.37 (+2.08%) | 2,228,826 |
| 1 Jun 2017 | CNY | 17.85 | 18.08 | 17.57 | 17.78 | 17.78 | -0.06 (-0.34%) | 2,557,716 |
| 31 May 2017 | CNY | 18.11 | 18.35 | 17.83 | 17.84 | 17.84 | -0.04 (-0.22%) | 1,225,800 |
| 26 May 2017 | CNY | 18.15 | 18.3 | 17.86 | 17.88 | 17.88 | -0.32 (-1.76%) | 1,516,342 |
| 25 May 2017 | CNY | 18.08 | 18.35 | 17.77 | 18.2 | 18.2 | +0.11 (+0.61%) | 2,793,218 |
| 24 May 2017 | CNY | 17.56 | 18.2 | 17.46 | 18.09 | 18.09 | -0.01 (-0.06%) | 2,436,807 |
| 23 May 2017 | CNY | 18.59 | 18.59 | 17.86 | 18.1 | 18.1 | -0.49 (-2.64%) | 2,647,876 |
| 22 May 2017 | CNY | 19.14 | 19.41 | 18.52 | 18.59 | 18.59 | -0.55 (-2.87%) | 2,586,493 |
| 19 May 2017 | CNY | 18.97 | 19.44 | 18.7 | 19.14 | 19.14 | +0.17 (+0.90%) | 2,979,556 |
| 18 May 2017 | CNY | 18.71 | 19.48 | 18.62 | 18.97 | 18.97 | +0.01 (+0.05%) | 4,131,070 |
| 17 May 2017 | CNY | 18.79 | 19.65 | 18.76 | 18.96 | 18.96 | +0.13 (+0.69%) | 6,095,017 |
| 16 May 2017 | CNY | 18.1 | 18.99 | 17.61 | 18.83 | 18.83 | +0.63 (+3.46%) | 4,016,524 |
| 15 May 2017 | CNY | 18.12 | 18.38 | 18.03 | 18.2 | 18.2 | -0.16 (-0.87%) | 1,889,886 |
| 12 May 2017 | CNY | 18.44 | 18.45 | 17.92 | 18.36 | 18.36 | 0.0 (0.0%) | 2,630,403 |
| 11 May 2017 | CNY | 17.81 | 18.37 | 17.5 | 18.36 | 18.36 | +0.31 (+1.72%) | 3,752,854 |
| 10 May 2017 | CNY | 18.29 | 18.59 | 17.84 | 18.05 | 18.05 | -0.06 (-0.33%) | 3,374,361 |
| 9 May 2017 | CNY | 17.56 | 18.3 | 17.55 | 18.11 | 18.11 | +0.57 (+3.25%) | 4,534,072 |
| 8 May 2017 | CNY | 19.21 | 19.38 | 17.53 | 17.54 | 17.54 | -1.94 (-9.96%) | 6,588,349 |
| 5 May 2017 | CNY | 19.79 | 20.1 | 19.45 | 19.48 | 19.48 | -0.32 (-1.62%) | 2,637,970 |
| 4 May 2017 | CNY | 20.43 | 20.43 | 19.75 | 19.8 | 19.8 | -0.63 (-3.08%) | 3,752,665 |
| 3 May 2017 | CNY | 20.56 | 20.86 | 20.34 | 20.43 | 20.43 | -0.13 (-0.63%) | 3,391,922 |
| 2 May 2017 | CNY | 20.33 | 20.94 | 20.19 | 20.56 | 20.56 | +0.56 (+2.80%) | 4,653,210 |
| 28 Apr 2017 | CNY | 19.91 | 20.15 | 19.7 | 20 | 20 | +0.07 (+0.35%) | 2,968,446 |
| 27 Apr 2017 | CNY | 20.12 | 20.12 | 18.67 | 19.93 | 19.93 | -0.09 (-0.45%) | 5,462,311 |
| 26 Apr 2017 | CNY | 20.11 | 20.16 | 19.8 | 20.02 | 20.02 | +0.22 (+1.11%) | 3,161,744 |
| 25 Apr 2017 | CNY | 19.75 | 20.22 | 19.7 | 19.8 | 19.8 | +0.09 (+0.46%) | 3,390,356 |
| 24 Apr 2017 | CNY | 20.81 | 21.05 | 19.71 | 19.71 | 19.71 | -1.28 (-6.10%) | 4,352,986 |
| 21 Apr 2017 | CNY | 20.9 | 21.22 | 20.73 | 20.99 | 20.99 | -0.08 (-0.38%) | 3,199,962 |
| 20 Apr 2017 | CNY | 20.74 | 21.35 | 20.74 | 21.07 | 21.07 | +0.36 (+1.74%) | 4,913,668 |
| 19 Apr 2017 | CNY | 21.48 | 21.48 | 20.32 | 20.71 | 20.71 | -0.57 (-2.68%) | 5,652,477 |
