| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 18.6917 | 18.9 | 18.575 | 18.8333 | 18.8333 | +0.142 (+0.76%) | 790,612 |
| 16 Jun 2017 | CNY | 18.625 | 18.8917 | 18.525 | 18.6917 | 18.6917 | -0.033 (-0.18%) | 640,142 |
| 15 Jun 2017 | CNY | 18.225 | 18.875 | 18.0583 | 18.725 | 18.725 | +0.5 (+2.74%) | 1,296,696 |
| 14 Jun 2017 | CNY | 18.3917 | 18.4833 | 17.9917 | 18.225 | 18.225 | -0.167 (-0.91%) | 844,088 |
| 13 Jun 2017 | CNY | 17.875 | 18.5 | 17.875 | 18.3917 | 18.3917 | +0.375 (+2.08%) | 895,622 |
| 12 Jun 2017 | CNY | 18.6667 | 18.6667 | 17.9083 | 18.0167 | 18.0167 | -0.767 (-4.08%) | 892,304 |
| 9 Jun 2017 | CNY | 18.775 | 18.95 | 18.4583 | 18.7833 | 18.7833 | -0.092 (-0.49%) | 676,578 |
| 8 Jun 2017 | CNY | 19.175 | 19.2417 | 18.775 | 18.875 | 18.875 | -0.292 (-1.52%) | 777,015 |
| 7 Jun 2017 | CNY | 18.3333 | 19.2083 | 18.2 | 19.1667 | 19.1667 | +0.817 (+4.45%) | 1,254,604 |
| 6 Jun 2017 | CNY | 18.3667 | 18.4917 | 18.125 | 18.35 | 18.35 | -0.017 (-0.09%) | 649,561 |
| 5 Jun 2017 | CNY | 18.4 | 18.6417 | 18.2667 | 18.3667 | 18.3667 | +0.1 (+0.55%) | 464,983 |
| 2 Jun 2017 | CNY | 17.5083 | 18.375 | 17.5083 | 18.2667 | 18.2667 | +0.45 (+2.53%) | 620,242 |
| 1 Jun 2017 | CNY | 18.575 | 18.6417 | 17.7833 | 17.8167 | 17.8167 | -0.767 (-4.13%) | 837,120 |
| 31 May 2017 | CNY | 19.0833 | 19.2917 | 18.4167 | 18.5833 | 18.5833 | -0.192 (-1.02%) | 850,200 |
| 26 May 2017 | CNY | 18.7 | 18.875 | 18.5667 | 18.775 | 18.775 | +0.125 (+0.67%) | 554,463 |
| 25 May 2017 | CNY | 18.45 | 18.9083 | 18 | 18.65 | 18.65 | +0.183 (+0.99%) | 777,640 |
| 24 May 2017 | CNY | 18.225 | 18.7333 | 17.5417 | 18.4667 | 18.4667 | +0.233 (+1.28%) | 1,012,032 |
| 23 May 2017 | CNY | 20 | 20 | 18.0833 | 18.2333 | 18.2333 | -1.758 (-8.80%) | 2,319,148 |
| 22 May 2017 | CNY | 20.5167 | 20.7417 | 19.7833 | 19.9917 | 19.9917 | -0.675 (-3.27%) | 1,097,245 |
| 19 May 2017 | CNY | 20.575 | 20.8 | 20.475 | 20.6667 | 20.6667 | +0.083 (+0.41%) | 998,144 |
| 18 May 2017 | CNY | 20.675 | 20.9833 | 20.5 | 20.5833 | 20.5833 | -0.167 (-0.80%) | 1,118,750 |
| 17 May 2017 | CNY | 20.925 | 21.1583 | 20.5917 | 20.75 | 20.75 | -0.225 (-1.07%) | 2,002,993 |
| 16 May 2017 | CNY | 19.4583 | 21.0417 | 19.3583 | 20.975 | 20.975 | +1.517 (+7.79%) | 2,413,743 |
| 15 May 2017 | CNY | 19.4 | 19.625 | 19.35 | 19.4583 | 19.4583 | +0.058 (+0.30%) | 568,092 |
| 12 May 2017 | CNY | 19.25 | 19.6417 | 19.25 | 19.4 | 19.4 | -0.058 (-0.30%) | 588,252 |
| 11 May 2017 | CNY | 19.4833 | 19.6 | 18.8 | 19.4583 | 19.4583 | -0.225 (-1.14%) | 955,536 |
| 10 May 2017 | CNY | 19.6083 | 20.125 | 19.6083 | 19.6833 | 19.6833 | +0.125 (+0.64%) | 1,124,713 |
| 9 May 2017 | CNY | 19.3833 | 19.7333 | 19.0917 | 19.5583 | 19.5583 | +0.183 (+0.95%) | 944,830 |
| 8 May 2017 | CNY | 19.8583 | 20.0333 | 19.3167 | 19.375 | 19.375 | -0.65 (-3.25%) | 757,200 |
| 5 May 2017 | CNY | 20.0917 | 20.4167 | 20 | 20.025 | 20.025 | -0.217 (-1.07%) | 748,910 |
