| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 19.26 | 19.48 | 18.85 | 18.98 | 18.98 | -0.58 (-2.97%) | 5,148,420 |
| 15 Jun 2017 | CNY | 19 | 19.86 | 18.4 | 19.56 | 19.56 | +0.8 (+4.26%) | 9,399,335 |
| 14 Jun 2017 | CNY | 18.22 | 19.11 | 18.22 | 18.76 | 18.76 | +0.59 (+3.25%) | 7,587,159 |
| 13 Jun 2017 | CNY | 17.57 | 18.72 | 17.55 | 18.17 | 18.17 | +0.45 (+2.54%) | 6,192,664 |
| 12 Jun 2017 | CNY | 17.86 | 17.86 | 17.26 | 17.72 | 17.72 | -0.44 (-2.42%) | 4,747,045 |
| 9 Jun 2017 | CNY | 18.55 | 18.59 | 17.65 | 18.16 | 18.16 | -0.46 (-2.47%) | 5,050,139 |
| 8 Jun 2017 | CNY | 19 | 19.31 | 18.51 | 18.62 | 18.62 | +0.05 (+0.27%) | 9,926,489 |
| 7 Jun 2017 | CNY | 16.81 | 18.57 | 16.81 | 18.57 | 18.57 | +1.69 (+10.01%) | 9,153,803 |
| 6 Jun 2017 | CNY | 16.93 | 17.13 | 16.65 | 16.88 | 16.88 | -0.05 (-0.30%) | 2,223,100 |
| 5 Jun 2017 | CNY | 17.35 | 17.39 | 16.81 | 16.93 | 16.93 | -0.12 (-0.70%) | 2,623,850 |
| 2 Jun 2017 | CNY | 16.88 | 17.4 | 16.63 | 17.05 | 17.05 | +0.18 (+1.07%) | 3,193,670 |
| 1 Jun 2017 | CNY | 18.16 | 18.16 | 16.5 | 16.87 | 16.87 | -1.28 (-7.05%) | 5,682,250 |
| 31 May 2017 | CNY | 19.28 | 19.6 | 18.12 | 18.15 | 18.15 | -0.65 (-3.46%) | 4,572,667 |
| 26 May 2017 | CNY | 18.89 | 19.3 | 18.5 | 18.8 | 18.8 | -0.22 (-1.16%) | 4,536,262 |
| 25 May 2017 | CNY | 19.24 | 19.37 | 17.79 | 19.02 | 19.02 | -0.38 (-1.96%) | 8,105,577 |
| 24 May 2017 | CNY | 19 | 19.95 | 18.43 | 19.4 | 19.4 | +0.16 (+0.83%) | 6,382,010 |
| 23 May 2017 | CNY | 19.34 | 20.79 | 18.34 | 19.24 | 19.24 | -1.03 (-5.08%) | 8,432,683 |
| 22 May 2017 | CNY | 22.48 | 23.5 | 20.08 | 20.27 | 20.27 | -1.8 (-8.16%) | 10,434,513 |
| 19 May 2017 | CNY | 23.7 | 24.18 | 21.13 | 22.07 | 22.07 | -36.86 (-62.55%) | 7,851,305 |
| 19 May 2017 |
|
|||||||
| 18 May 2017 | CNY | 23.884 | 24.6 | 23.556 | 23.572 | 23.572 | -0.716 (-2.95%) | 8,451,105 |
| 17 May 2017 | CNY | 23.248 | 24.6 | 23.148 | 24.288 | 24.288 | +0.74 (+3.14%) | 15,491,095 |
| 16 May 2017 | CNY | 21.352 | 23.548 | 21.316 | 23.548 | 23.548 | +2.14 (+10.00%) | 13,341,882 |
| 15 May 2017 | CNY | 20.948 | 21.9 | 20.948 | 21.408 | 21.408 | +0.956 (+4.67%) | 5,517,270 |
| 12 May 2017 | CNY | 19.688 | 20.472 | 19.652 | 20.452 | 20.452 | +0.552 (+2.77%) | 2,228,202 |
| 11 May 2017 | CNY | 19.8 | 19.96 | 19.2 | 19.9 | 19.9 | +0.024 (+0.12%) | 1,700,672 |
| 10 May 2017 | CNY | 19.92 | 20.592 | 17.928 | 19.876 | 19.876 | -0.044 (-0.22%) | 2,394,252 |
| 9 May 2017 | CNY | 19.6 | 19.992 | 19.248 | 19.92 | 19.92 | +0.012 (+0.06%) | 1,671,632 |
| 8 May 2017 | CNY | 21 | 21 | 19.344 | 19.908 | 19.908 | -1.312 (-6.18%) | 3,742,002 |
| 5 May 2017 | CNY | 20.532 | 21.836 | 20.436 | 21.22 | 21.22 | +0.696 (+3.39%) | 3,968,330 |
| 4 May 2017 | CNY | 20.72 | 20.792 | 20.4 | 20.524 | 20.524 | -0.184 (-0.89%) | 1,204,715 |
