| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 22.4333 | 22.9667 | 22.22 | 22.4533 | 22.4533 | -0.133 (-0.59%) | 5,260,645 |
| 13 Jun 2017 | CNY | 20.7067 | 23.06 | 20.7067 | 22.5867 | 22.5867 | +1.507 (+7.15%) | 6,816,129 |
| 12 Jun 2017 | CNY | 22 | 22.1333 | 20.94 | 21.08 | 21.08 | -1.253 (-5.61%) | 4,433,061 |
| 9 Jun 2017 | CNY | 22.2 | 22.4333 | 21.6733 | 22.3333 | 22.3333 | +0.033 (+0.15%) | 4,189,965 |
| 8 Jun 2017 | CNY | 21.2333 | 23.1533 | 21.0667 | 22.3 | 22.3 | +0.793 (+3.69%) | 6,821,862 |
| 7 Jun 2017 | CNY | 20.7 | 21.6333 | 20.54 | 21.5067 | 21.5067 | +0.813 (+3.93%) | 4,554,271 |
| 6 Jun 2017 | CNY | 20.5667 | 20.9933 | 20.12 | 20.6933 | 20.6933 | +0.407 (+2.00%) | 4,456,803 |
| 5 Jun 2017 | CNY | 20.2533 | 20.92 | 20.04 | 20.2867 | 20.2867 | +0.413 (+2.08%) | 6,189,322 |
| 2 Jun 2017 | CNY | 18.0067 | 19.8733 | 17.94 | 19.8733 | 19.8733 | +1.807 (+10.00%) | 5,916,135 |
| 1 Jun 2017 | CNY | 18.9933 | 19.1733 | 18 | 18.0667 | 18.0667 | -1.2 (-6.23%) | 2,019,229 |
| 31 May 2017 | CNY | 20.4 | 20.4 | 19.26 | 19.2667 | 19.2667 | -0.073 (-0.38%) | 2,402,322 |
| 26 May 2017 | CNY | 18.9667 | 19.58 | 18.7667 | 19.34 | 19.34 | +0.58 (+3.09%) | 3,095,116 |
| 25 May 2017 | CNY | 19.0667 | 19.0667 | 18.1733 | 18.76 | 18.76 | -0.24 (-1.26%) | 2,886,067 |
| 24 May 2017 | CNY | 19 | 19.1533 | 18.1067 | 19 | 19 | -0.147 (-0.77%) | 2,658,675 |
| 23 May 2017 | CNY | 21.1667 | 21.4667 | 19.1467 | 19.1467 | 19.1467 | -2.127 (-10.00%) | 4,357,567 |
| 22 May 2017 | CNY | 21.9333 | 22.06 | 21.26 | 21.2733 | 21.2733 | -0.527 (-2.42%) | 1,717,740 |
| 19 May 2017 | CNY | 22.2 | 22.4933 | 21.7333 | 21.8 | 21.8 | -0.633 (-2.82%) | 1,798,111 |
| 18 May 2017 | CNY | 22.46 | 22.7333 | 22.1667 | 22.4333 | 22.4333 | -0.1 (-0.44%) | 1,471,374 |
| 17 May 2017 | CNY | 22.3133 | 22.7933 | 22.1533 | 22.5333 | 22.5333 | +0.207 (+0.93%) | 2,039,523 |
| 16 May 2017 | CNY | 21.7333 | 22.3267 | 21.28 | 22.3267 | 22.3267 | +0.393 (+1.79%) | 2,332,554 |
| 15 May 2017 | CNY | 22.08 | 22.3267 | 21.7867 | 21.9333 | 21.9333 | -0.107 (-0.48%) | 1,505,895 |
| 12 May 2017 | CNY | 22.5067 | 22.5333 | 21.9 | 22.04 | 22.04 | -0.467 (-2.07%) | 1,646,394 |
| 11 May 2017 | CNY | 22.1333 | 22.92 | 21.6733 | 22.5067 | 22.5067 | -0.26 (-1.14%) | 2,551,684 |
| 10 May 2017 | CNY | 22.34 | 23.4333 | 22.34 | 22.7667 | 22.7667 | +0.44 (+1.97%) | 3,466,195 |
| 9 May 2017 | CNY | 22.14 | 22.4067 | 21.6133 | 22.3267 | 22.3267 | +0.08 (+0.36%) | 2,136,444 |
| 8 May 2017 | CNY | 23.1333 | 23.3333 | 22.2 | 22.2467 | 22.2467 | -0.953 (-4.11%) | 2,001,102 |
| 5 May 2017 | CNY | 23.2667 | 23.6133 | 23.0733 | 23.2 | 23.2 | +0.04 (+0.17%) | 1,854,178 |
| 4 May 2017 | CNY | 23.2667 | 23.5333 | 23.0733 | 23.16 | 23.16 | -0.22 (-0.94%) | 1,754,284 |
| 3 May 2017 | CNY | 23.8667 | 24.0667 | 23.34 | 23.38 | 23.38 | -0.487 (-2.04%) | 1,954,617 |
| 2 May 2017 | CNY | 23.9467 | 24.2333 | 23.6333 | 23.8667 | 23.8667 | -0.067 (-0.28%) | 1,332,049 |
