| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 15.4 | 15.9278 | 15.2778 | 15.9167 | 15.9167 | +0.506 (+3.28%) | 1,171,598 |
| 12 Jun 2017 | CNY | 16.0556 | 16.0556 | 15.2833 | 15.4111 | 15.4111 | -0.733 (-4.54%) | 1,328,389 |
| 9 Jun 2017 | CNY | 16.0667 | 16.2 | 15.9611 | 16.1444 | 16.1444 | +0.067 (+0.41%) | 1,030,500 |
| 8 Jun 2017 | CNY | 16.2778 | 16.6056 | 16 | 16.0778 | 16.0778 | -0.2 (-1.23%) | 1,567,366 |
| 7 Jun 2017 | CNY | 15.8056 | 16.3389 | 15.7333 | 16.2778 | 16.2778 | +0.478 (+3.02%) | 1,669,672 |
| 6 Jun 2017 | CNY | 15.7056 | 15.8167 | 15.4278 | 15.8 | 15.8 | +0.189 (+1.21%) | 749,610 |
| 5 Jun 2017 | CNY | 15.5222 | 15.9889 | 15.5222 | 15.6111 | 15.6111 | +0.144 (+0.93%) | 931,860 |
| 2 Jun 2017 | CNY | 15.0722 | 15.6389 | 14.8889 | 15.4667 | 15.4667 | +0.395 (+2.62%) | 1,340,839 |
| 1 Jun 2017 | CNY | 15.95 | 16.0556 | 15.0056 | 15.0722 | 15.0722 | -0.972 (-6.06%) | 1,199,520 |
| 31 May 2017 | CNY | 16.4722 | 16.95 | 15.9944 | 16.0444 | 16.0444 | -0.05 (-0.31%) | 1,325,340 |
| 26 May 2017 | CNY | 16.0056 | 16.3222 | 16.0056 | 16.0944 | 16.0944 | +0.022 (+0.14%) | 931,222 |
| 25 May 2017 | CNY | 16.3333 | 16.4333 | 15.6667 | 16.0722 | 16.0722 | +0.017 (+0.10%) | 1,307,520 |
| 24 May 2017 | CNY | 15.6111 | 16.4611 | 15.5611 | 16.0556 | 16.0556 | -0.167 (-1.03%) | 1,212,480 |
| 23 May 2017 | CNY | 17.3944 | 17.6333 | 16.1833 | 16.2222 | 16.2222 | -1.567 (-8.81%) | 2,323,764 |
| 22 May 2017 | CNY | 18.2667 | 18.9556 | 17.7111 | 17.7889 | 17.7889 | -0.478 (-2.62%) | 2,929,276 |
| 19 May 2017 | CNY | 18.5889 | 18.7778 | 18.2667 | 18.2667 | 18.2667 | -0.572 (-3.04%) | 1,294,380 |
| 18 May 2017 | CNY | 18.5778 | 19.0389 | 18.0889 | 18.8389 | 18.8389 | -0.05 (-0.26%) | 2,436,987 |
| 17 May 2017 | CNY | 17.3889 | 19.1278 | 17.3056 | 18.8889 | 18.8889 | +1.5 (+8.63%) | 4,632,156 |
| 16 May 2017 | CNY | 16.85 | 17.3889 | 16.4611 | 17.3889 | 17.3889 | +0.539 (+3.20%) | 1,805,630 |
| 15 May 2017 | CNY | 17.0056 | 17.1944 | 16.8333 | 16.85 | 16.85 | -0.1 (-0.59%) | 777,817 |
| 12 May 2017 | CNY | 17.0556 | 17.3333 | 16.6667 | 16.95 | 16.95 | -0.233 (-1.36%) | 1,408,638 |
| 11 May 2017 | CNY | 16.9389 | 17.3778 | 16.0556 | 17.1833 | 17.1833 | +0.239 (+1.41%) | 2,078,598 |
| 10 May 2017 | CNY | 17.2833 | 17.5056 | 16.8889 | 16.9444 | 16.9444 | -0.289 (-1.68%) | 1,265,686 |
| 9 May 2017 | CNY | 16.6667 | 17.25 | 16.6667 | 17.2333 | 17.2333 | +0.383 (+2.27%) | 1,220,614 |
| 8 May 2017 | CNY | 17.3889 | 17.4444 | 16.8333 | 16.85 | 16.85 | -0.739 (-4.20%) | 1,299,852 |
| 5 May 2017 | CNY | 17.8944 | 18 | 17.5722 | 17.5889 | 17.5889 | -0.272 (-1.52%) | 1,158,393 |
| 4 May 2017 | CNY | 18.2111 | 18.2111 | 17.2222 | 17.8611 | 17.8611 | -0.317 (-1.74%) | 1,524,529 |
| 3 May 2017 | CNY | 17.9722 | 18.2167 | 17.8556 | 18.1778 | 18.1778 | +0.206 (+1.14%) | 1,447,234 |
| 2 May 2017 | CNY | 18.1 | 18.2333 | 17.9222 | 17.9722 | 17.9722 | -0.128 (-0.71%) | 1,203,382 |
| 28 Apr 2017 | CNY | 18.0556 | 18.4222 | 17.9 | 18.1 | 18.1 | -0.05 (-0.28%) | 2,047,885 |
