| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 17.2917 | 18.4722 | 17.2917 | 18.4028 | 18.4028 | +1.076 (+6.21%) | 4,565,632 |
| 5 Jul 2017 | CNY | 17.7083 | 17.7083 | 17.0486 | 17.3264 | 17.3264 | -0.153 (-0.87%) | 3,193,499 |
| 4 Jul 2017 | CNY | 16.9028 | 17.4896 | 16.6771 | 17.4792 | 17.4792 | +0.847 (+5.09%) | 4,139,213 |
| 3 Jul 2017 | CNY | 15.7153 | 16.875 | 15.5972 | 16.6319 | 16.6319 | +0.917 (+5.83%) | 3,430,368 |
| 30 Jun 2017 | CNY | 15.3403 | 15.8542 | 15.2813 | 15.7153 | 15.7153 | +0.326 (+2.12%) | 2,031,552 |
| 29 Jun 2017 | CNY | 15.2361 | 15.4444 | 15.2361 | 15.3889 | 15.3889 | +0.146 (+0.96%) | 1,450,080 |
| 28 Jun 2017 | CNY | 15.7222 | 15.8056 | 15.2083 | 15.2431 | 15.2431 | -0.625 (-3.94%) | 2,699,467 |
| 27 Jun 2017 | CNY | 15.8472 | 15.9375 | 15.6736 | 15.8681 | 15.8681 | -0.073 (-0.46%) | 3,214,497 |
| 26 Jun 2017 | CNY | 15.9757 | 16.3194 | 15.6771 | 15.941 | 15.941 | -0.719 (-4.31%) | 5,957,939 |
| 23 Jun 2017 | CNY | 17.7431 | 17.7431 | 16.5174 | 16.6597 | 16.6597 | +0.531 (+3.29%) | 7,056,993 |
| 8 Jun 2017 | CNY | 16.1806 | 16.5972 | 16.1042 | 16.1285 | 16.1285 | -0.26 (-1.59%) | 2,791,296 |
| 7 Jun 2017 | CNY | 15.3646 | 16.5139 | 15.2083 | 16.3889 | 16.3889 | +1.024 (+6.67%) | 3,747,988 |
| 6 Jun 2017 | CNY | 15.2257 | 15.4444 | 15.1493 | 15.3646 | 15.3646 | +0.139 (+0.91%) | 1,785,265 |
| 5 Jun 2017 | CNY | 15.0694 | 15.3889 | 14.8438 | 15.2257 | 15.2257 | +0.121 (+0.80%) | 1,699,776 |
| 2 Jun 2017 | CNY | 14.2326 | 15.2778 | 14.1944 | 15.1042 | 15.1042 | +0.472 (+3.23%) | 1,693,440 |
| 1 Jun 2017 | CNY | 15.0035 | 15.0799 | 14.5938 | 14.6319 | 14.6319 | -0.413 (-2.75%) | 2,416,320 |
| 31 May 2017 | CNY | 15.3472 | 15.6944 | 15.0347 | 15.0451 | 15.0451 | +0.226 (+1.52%) | 3,095,449 |
| 26 May 2017 | CNY | 15.0104 | 15.2257 | 14.5833 | 14.8194 | 14.8194 | -0.427 (-2.80%) | 2,924,095 |
| 25 May 2017 | CNY | 14.9861 | 15.5382 | 14.7222 | 15.2465 | 15.2465 | +0.26 (+1.74%) | 2,830,993 |
| 24 May 2017 | CNY | 14.5139 | 15.1736 | 14.2083 | 14.9861 | 14.9861 | +0.441 (+3.03%) | 2,918,456 |
| 23 May 2017 | CNY | 15.625 | 15.8368 | 14.4826 | 14.5451 | 14.5451 | -1.351 (-8.50%) | 3,169,440 |
| 22 May 2017 | CNY | 17.4931 | 17.6389 | 15.8611 | 15.8958 | 15.8958 | -1.597 (-9.13%) | 3,526,560 |
| 19 May 2017 | CNY | 17.3576 | 17.5347 | 16.8924 | 17.4931 | 17.4931 | +0.104 (+0.60%) | 3,039,143 |
| 18 May 2017 | CNY | 17.6736 | 18.0521 | 17.3542 | 17.3889 | 17.3889 | -0.111 (-0.63%) | 3,025,728 |
| 17 May 2017 | CNY | 17.3507 | 17.6042 | 17.191 | 17.5 | 17.5 | +0.483 (+2.84%) | 3,120,782 |
| 16 May 2017 | CNY | 17.1146 | 17.5347 | 16.25 | 17.0174 | 17.0174 | -0.17 (-0.99%) | 4,841,280 |
| 15 May 2017 | CNY | 17.3611 | 17.5347 | 16.8403 | 17.1875 | 17.1875 | -0.347 (-1.98%) | 3,172,075 |
| 12 May 2017 | CNY | 18.2882 | 18.7465 | 17.5347 | 17.5347 | 17.5347 | -0.753 (-4.12%) | 5,124,911 |
| 11 May 2017 | CNY | 17.3785 | 18.2882 | 17.0139 | 18.2882 | 18.2882 | +0.701 (+3.99%) | 4,537,440 |
| 10 May 2017 | CNY | 18.2465 | 18.5417 | 17.4028 | 17.5868 | 17.5868 | -0.424 (-2.35%) | 2,566,451 |
