| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 18.85 | 18.86 | 18.47 | 18.73 | 13.3786 | -0.03 (-0.16%) | 1,374,354 |
| 30 Jun 2017 | CNY | 18.07 | 18.8 | 18.03 | 18.76 | 13.4 | +0.69 (+3.82%) | 2,312,035 |
| 29 Jun 2017 | CNY | 18.28 | 18.34 | 18.01 | 18.07 | 12.9071 | -0.23 (-1.26%) | 833,348 |
| 28 Jun 2017 | CNY | 18.33 | 18.33 | 18 | 18.3 | 13.0714 | 0.0 (0.0%) | 935,250 |
| 27 Jun 2017 | CNY | 18.3 | 18.49 | 18 | 18.3 | 13.0714 | -0.07 (-0.38%) | 1,217,850 |
| 26 Jun 2017 | CNY | 18.2 | 18.4 | 17.77 | 18.37 | 13.1214 | +0.25 (+1.38%) | 1,204,400 |
| 23 Jun 2017 | CNY | 18.38 | 18.38 | 17.33 | 18.12 | 12.9429 | +0.02 (+0.11%) | 1,572,681 |
| 22 Jun 2017 | CNY | 18.59 | 18.65 | 17.29 | 18.1 | 12.9286 | -0.49 (-2.64%) | 2,116,054 |
| 21 Jun 2017 | CNY | 18.69 | 18.89 | 18.42 | 18.59 | 13.2786 | -0.19 (-1.01%) | 1,343,474 |
| 20 Jun 2017 | CNY | 18.96 | 19.15 | 18.76 | 18.78 | 13.4143 | -0.32 (-1.68%) | 1,951,890 |
| 19 Jun 2017 | CNY | 18.78 | 19.1 | 18.48 | 19.1 | 13.6429 | +0.2 (+1.06%) | 2,386,524 |
| 16 Jun 2017 | CNY | 18.69 | 19.38 | 18.3 | 18.9 | 13.5 | +0.21 (+1.12%) | 3,283,549 |
| 15 Jun 2017 | CNY | 19.17 | 19.17 | 18.5 | 18.69 | 13.35 | -0.06 (-0.32%) | 2,085,134 |
| 14 Jun 2017 | CNY | 19.01 | 19.29 | 18.32 | 18.75 | 13.3929 | -0.17 (-0.90%) | 2,927,602 |
| 13 Jun 2017 | CNY | 18.31 | 18.92 | 18.2 | 18.92 | 13.5143 | +0.71 (+3.90%) | 1,934,953 |
| 12 Jun 2017 | CNY | 18.5 | 18.69 | 18.11 | 18.21 | 13.0071 | -0.56 (-2.98%) | 1,583,557 |
| 9 Jun 2017 | CNY | 18.39 | 18.77 | 18.16 | 18.77 | 13.4071 | +0.46 (+2.51%) | 3,827,753 |
| 8 Jun 2017 | CNY | 17.5 | 18.31 | 17.38 | 18.31 | 13.0786 | +0.81 (+4.63%) | 3,756,523 |
| 7 Jun 2017 | CNY | 17.27 | 17.7 | 17.1 | 17.5 | 12.5 | +0.22 (+1.27%) | 1,425,247 |
| 6 Jun 2017 | CNY | 17.74 | 17.74 | 15.97 | 17.28 | 12.3429 | -0.46 (-2.59%) | 1,523,583 |
| 5 Jun 2017 | CNY | 18.1 | 18.3 | 17.32 | 17.74 | 12.6714 | +0.07 (+0.40%) | 1,851,303 |
| 2 Jun 2017 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 12.6214 | 0.0 (0.0%) | 0 |
| 1 Jun 2017 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 12.6214 | 0.0 (0.0%) | 0 |
| 31 May 2017 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 12.6214 | 0.0 (0.0%) | 0 |
| 26 May 2017 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 12.6214 | 0.0 (0.0%) | 0 |
| 25 May 2017 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 12.6214 | 0.0 (0.0%) | 0 |
| 24 May 2017 | CNY | 17.28 | 17.7 | 17.01 | 17.67 | 12.6214 | +0.04 (+0.23%) | 1,556,650 |
| 23 May 2017 | CNY | 18.1 | 18.1 | 17.38 | 17.63 | 12.5929 | -0.04 (-0.23%) | 3,776,274 |
| 22 May 2017 | CNY | 17.41 | 17.98 | 17.4 | 17.67 | 12.6214 | +0.18 (+1.03%) | 2,624,347 |
| 19 May 2017 | CNY | 17.85 | 17.85 | 17.33 | 17.49 | 12.4929 | -0.34 (-1.91%) | 1,671,004 |
