| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 18.0051 | 18.2051 | 17.5385 | 18.1744 | 18.1744 | +0.005 (+0.03%) | 2,922,919 |
| 8 Jun 2017 | CNY | 17.6923 | 18.7846 | 17.6923 | 18.1692 | 18.1692 | +0.246 (+1.37%) | 4,734,502 |
| 7 Jun 2017 | CNY | 17.4359 | 18.2051 | 17.2462 | 17.9231 | 17.9231 | +0.538 (+3.10%) | 4,025,480 |
| 6 Jun 2017 | CNY | 17.1795 | 17.5897 | 17.1692 | 17.3846 | 17.3846 | +0.215 (+1.25%) | 2,610,609 |
| 5 Jun 2017 | CNY | 17.3385 | 17.5641 | 17.0513 | 17.1692 | 17.1692 | +0.092 (+0.54%) | 2,647,686 |
| 2 Jun 2017 | CNY | 16.5641 | 17.2 | 16.159 | 17.0769 | 17.0769 | +0.395 (+2.37%) | 2,806,241 |
| 1 Jun 2017 | CNY | 17.6154 | 17.7385 | 16.6154 | 16.6821 | 16.6821 | -0.856 (-4.88%) | 2,285,400 |
| 31 May 2017 | CNY | 18.2051 | 18.4359 | 17.4359 | 17.5385 | 17.5385 | -0.108 (-0.61%) | 2,493,363 |
| 26 May 2017 | CNY | 17.718 | 17.8872 | 17.4462 | 17.6462 | 17.6462 | +0.062 (+0.35%) | 1,868,423 |
| 25 May 2017 | CNY | 17.6923 | 17.7436 | 17.0769 | 17.5846 | 17.5846 | +0.118 (+0.67%) | 2,448,975 |
| 24 May 2017 | CNY | 17.2821 | 17.6974 | 16.7641 | 17.4667 | 17.4667 | +0.215 (+1.25%) | 2,534,452 |
| 23 May 2017 | CNY | 19.1077 | 19.1692 | 17.1949 | 17.2513 | 17.2513 | -1.774 (-9.33%) | 3,484,076 |
| 22 May 2017 | CNY | 20.4821 | 20.6564 | 18.8205 | 19.0256 | 19.0256 | -1.287 (-6.34%) | 2,917,796 |
| 19 May 2017 | CNY | 20.4615 | 20.8256 | 20.2564 | 20.3128 | 20.3128 | +0.031 (+0.15%) | 2,154,510 |
| 18 May 2017 | CNY | 20.4462 | 20.8974 | 20.1231 | 20.2821 | 20.2821 | -0.333 (-1.62%) | 2,558,043 |
| 17 May 2017 | CNY | 20.5128 | 21.2256 | 20.4154 | 20.6154 | 20.6154 | -0.021 (-0.10%) | 3,166,720 |
| 16 May 2017 | CNY | 19.9539 | 20.8718 | 19.4103 | 20.6359 | 20.6359 | +0.687 (+3.44%) | 3,721,555 |
| 15 May 2017 | CNY | 20.0462 | 20.4615 | 19.8974 | 19.9487 | 19.9487 | +0.046 (+0.23%) | 1,402,644 |
| 12 May 2017 | CNY | 20.4513 | 20.5077 | 19.4872 | 19.9026 | 19.9026 | -0.456 (-2.24%) | 2,028,583 |
| 11 May 2017 | CNY | 20.6154 | 21.0718 | 19.0821 | 20.359 | 20.359 | -0.508 (-2.43%) | 2,842,027 |
| 10 May 2017 | CNY | 20.9897 | 21.718 | 20.8359 | 20.8667 | 20.8667 | -0.097 (-0.46%) | 2,522,775 |
| 9 May 2017 | CNY | 20.5128 | 21.2308 | 20.5128 | 20.9641 | 20.9641 | +0.041 (+0.20%) | 1,503,496 |
| 8 May 2017 | CNY | 21.8974 | 22 | 20.8872 | 20.9231 | 20.9231 | -1.056 (-4.81%) | 1,881,360 |
| 5 May 2017 | CNY | 22 | 22.2051 | 21.6974 | 21.9795 | 21.9795 | +0.108 (+0.49%) | 2,126,670 |
| 4 May 2017 | CNY | 21.8974 | 22.1897 | 21.7436 | 21.8718 | 21.8718 | -0.046 (-0.21%) | 1,725,360 |
| 3 May 2017 | CNY | 22.0154 | 22.2308 | 21.641 | 21.918 | 21.918 | -0.082 (-0.37%) | 1,666,998 |
| 2 May 2017 | CNY | 22.0513 | 22.3692 | 21.8615 | 22 | 22 | -0.087 (-0.39%) | 1,616,883 |
| 28 Apr 2017 | CNY | 21.7692 | 22.1333 | 21.5385 | 22.0872 | 22.0872 | +0.174 (+0.80%) | 2,281,026 |
| 27 Apr 2017 | CNY | 21.4 | 22.0051 | 20.6513 | 21.9128 | 21.9128 | +0.574 (+2.69%) | 3,208,496 |
| 26 Apr 2017 | CNY | 20.8615 | 21.4308 | 20.6154 | 21.3385 | 21.3385 | +0.477 (+2.29%) | 2,555,112 |
