| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 17.28 | 17.8 | 17.28 | 17.59 | 12.5643 | +0.24 (+1.38%) | 753,251 |
| 30 Jun 2017 | CNY | 17.2 | 17.4 | 17.03 | 17.35 | 12.3929 | +0.28 (+1.64%) | 661,651 |
| 29 Jun 2017 | CNY | 16.95 | 17.29 | 16.95 | 17.07 | 12.1929 | +0.06 (+0.35%) | 554,800 |
| 28 Jun 2017 | CNY | 17.2 | 17.39 | 16.89 | 17.01 | 12.15 | -0.28 (-1.62%) | 658,179 |
| 27 Jun 2017 | CNY | 17.4 | 17.58 | 17.2 | 17.29 | 12.35 | 0.0 (0.0%) | 724,600 |
| 26 Jun 2017 | CNY | 16.99 | 17.35 | 16.8 | 17.29 | 12.35 | +0.3 (+1.77%) | 698,700 |
| 23 Jun 2017 | CNY | 17.4 | 17.45 | 16.6 | 16.99 | 12.1357 | -0.21 (-1.22%) | 971,628 |
| 22 Jun 2017 | CNY | 17.73 | 17.84 | 17.2 | 17.2 | 12.2857 | -0.42 (-2.38%) | 1,053,371 |
| 21 Jun 2017 | CNY | 17.62 | 17.68 | 17.4 | 17.62 | 12.5857 | +0.02 (+0.11%) | 758,177 |
| 20 Jun 2017 | CNY | 17.76 | 17.91 | 17.52 | 17.6 | 12.5714 | -0.16 (-0.90%) | 807,013 |
| 19 Jun 2017 | CNY | 17.47 | 17.82 | 17.47 | 17.76 | 12.6857 | +0.11 (+0.62%) | 622,800 |
| 16 Jun 2017 | CNY | 17.81 | 18 | 17.5 | 17.65 | 12.6071 | -0.16 (-0.90%) | 761,296 |
| 15 Jun 2017 | CNY | 17.27 | 17.87 | 17.27 | 17.81 | 12.7214 | +0.41 (+2.36%) | 1,293,020 |
| 14 Jun 2017 | CNY | 17.18 | 17.59 | 17.16 | 17.4 | 12.4286 | +0.22 (+1.28%) | 986,912 |
| 13 Jun 2017 | CNY | 16.63 | 17.23 | 16.62 | 17.18 | 12.2714 | +0.53 (+3.18%) | 922,512 |
| 12 Jun 2017 | CNY | 17 | 17.17 | 16.63 | 16.65 | 11.8929 | -0.6 (-3.48%) | 608,700 |
| 9 Jun 2017 | CNY | 17.01 | 17.27 | 16.82 | 17.25 | 12.3214 | -0.02 (-0.12%) | 750,816 |
| 8 Jun 2017 | CNY | 17.36 | 17.89 | 17.2 | 17.27 | 12.3357 | -0.09 (-0.52%) | 1,032,808 |
| 7 Jun 2017 | CNY | 17.03 | 17.59 | 16.97 | 17.36 | 12.4 | +0.33 (+1.94%) | 935,449 |
| 6 Jun 2017 | CNY | 16.96 | 17.1 | 16.76 | 17.03 | 12.1643 | +0.03 (+0.18%) | 665,398 |
| 5 Jun 2017 | CNY | 16.86 | 17.15 | 16.78 | 17 | 12.1429 | 0.0 (0.0%) | 980,450 |
| 2 Jun 2017 | CNY | 15.8 | 17.38 | 15.7 | 17 | 12.1429 | +0.95 (+5.92%) | 1,655,683 |
| 1 Jun 2017 | CNY | 16.98 | 17.11 | 15.8 | 16.05 | 11.4643 | -1.08 (-6.30%) | 872,800 |
| 31 May 2017 | CNY | 17.26 | 17.54 | 17.1 | 17.13 | 12.2357 | +0.18 (+1.06%) | 791,259 |
| 26 May 2017 | CNY | 17.38 | 17.39 | 16.82 | 16.95 | 12.1071 | -0.14 (-0.82%) | 521,600 |
| 25 May 2017 | CNY | 16.99 | 17.25 | 16.47 | 17.09 | 12.2071 | +0.03 (+0.18%) | 876,896 |
| 24 May 2017 | CNY | 16.28 | 17.23 | 16.28 | 17.06 | 12.1857 | +0.36 (+2.16%) | 699,921 |
| 23 May 2017 | CNY | 17.69 | 17.84 | 16.68 | 16.7 | 11.9286 | -1.12 (-6.29%) | 1,393,688 |
| 22 May 2017 | CNY | 18.9 | 18.9 | 17.58 | 17.82 | 12.7286 | -0.98 (-5.21%) | 1,113,070 |
| 19 May 2017 | CNY | 19 | 19.18 | 18.71 | 18.8 | 13.4286 | -0.2 (-1.05%) | 581,110 |
