| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 15.6579 | 16.1 | 15.5263 | 16.0579 | 16.0579 | +0.426 (+2.73%) | 1,496,867 |
| 12 Jun 2017 | CNY | 16.0474 | 16.0474 | 15.579 | 15.6316 | 15.6316 | -0.584 (-3.60%) | 1,721,006 |
| 9 Jun 2017 | CNY | 16.2105 | 16.3263 | 15.879 | 16.2158 | 16.2158 | -0.047 (-0.29%) | 1,640,152 |
| 8 Jun 2017 | CNY | 16.7053 | 16.7053 | 16.2526 | 16.2632 | 16.2632 | -0.316 (-1.90%) | 2,173,140 |
| 7 Jun 2017 | CNY | 16.2632 | 16.679 | 16.1211 | 16.579 | 16.579 | +0.358 (+2.21%) | 2,405,878 |
| 6 Jun 2017 | CNY | 16.3211 | 16.3211 | 16.0684 | 16.2211 | 16.2211 | -0.1 (-0.61%) | 1,465,865 |
| 5 Jun 2017 | CNY | 15.6579 | 16.479 | 15.6474 | 16.3211 | 16.3211 | +0.795 (+5.12%) | 3,889,775 |
| 2 Jun 2017 | CNY | 14.7947 | 15.7263 | 14.7316 | 15.5263 | 15.5263 | +0.732 (+4.95%) | 2,714,590 |
| 1 Jun 2017 | CNY | 15.3105 | 15.4895 | 14.7947 | 14.7947 | 14.7947 | -0.521 (-3.40%) | 1,430,316 |
| 31 May 2017 | CNY | 15.8 | 16.0158 | 15.3158 | 15.3158 | 15.3158 | -0.037 (-0.24%) | 1,620,614 |
| 26 May 2017 | CNY | 15.3526 | 15.5526 | 15.2211 | 15.3526 | 15.3526 | -0.032 (-0.21%) | 1,013,769 |
| 25 May 2017 | CNY | 15.4211 | 15.5 | 14.8895 | 15.3842 | 15.3842 | +0.005 (+0.03%) | 1,421,669 |
| 24 May 2017 | CNY | 15.2684 | 15.4474 | 14.7895 | 15.379 | 15.379 | +0.147 (+0.97%) | 1,387,461 |
| 23 May 2017 | CNY | 16.3684 | 16.4895 | 15.1632 | 15.2316 | 15.2316 | -1.137 (-6.95%) | 2,190,753 |
| 22 May 2017 | CNY | 17.3842 | 17.4526 | 16.3158 | 16.3684 | 16.3684 | -0.99 (-5.70%) | 2,479,587 |
| 19 May 2017 | CNY | 17.4158 | 17.5737 | 17.3263 | 17.3579 | 17.3579 | -0.047 (-0.27%) | 1,040,221 |
| 18 May 2017 | CNY | 17.3684 | 17.679 | 17.2211 | 17.4053 | 17.4053 | -0.068 (-0.39%) | 1,335,827 |
| 17 May 2017 | CNY | 17.3737 | 17.779 | 17.3737 | 17.4737 | 17.4737 | +0.011 (+0.06%) | 1,768,727 |
| 16 May 2017 | CNY | 16.7842 | 17.5158 | 16.7474 | 17.4632 | 17.4632 | +0.59 (+3.49%) | 1,887,579 |
| 15 May 2017 | CNY | 16.9579 | 17.1526 | 16.8474 | 16.8737 | 16.8737 | -0.079 (-0.47%) | 769,500 |
| 12 May 2017 | CNY | 17.2684 | 17.3263 | 16.8421 | 16.9526 | 16.9526 | -0.316 (-1.83%) | 1,277,940 |
| 11 May 2017 | CNY | 17.3737 | 17.5632 | 16.779 | 17.2684 | 17.2684 | -0.19 (-1.09%) | 2,065,761 |
| 10 May 2017 | CNY | 17.9947 | 18.2053 | 17.379 | 17.4579 | 17.4579 | -0.542 (-3.01%) | 1,820,296 |
| 9 May 2017 | CNY | 17.7632 | 18.0421 | 17.7105 | 18 | 18 | +0.216 (+1.21%) | 1,572,631 |
| 8 May 2017 | CNY | 18.0684 | 18.1579 | 17.7842 | 17.7842 | 17.7842 | -0.426 (-2.34%) | 1,419,311 |
| 5 May 2017 | CNY | 18.1053 | 18.5 | 17.9474 | 18.2105 | 18.2105 | +0.353 (+1.97%) | 2,811,186 |
| 4 May 2017 | CNY | 17.979 | 18.1368 | 17.5684 | 17.8579 | 17.8579 | -0.279 (-1.54%) | 1,204,193 |
| 3 May 2017 | CNY | 18.0947 | 18.1474 | 17.8632 | 18.1368 | 18.1368 | +0.232 (+1.29%) | 1,279,851 |
| 2 May 2017 | CNY | 18.2368 | 18.2421 | 17.8316 | 17.9053 | 17.9053 | -0.3 (-1.65%) | 1,524,892 |
| 28 Apr 2017 | CNY | 17.9526 | 18.2737 | 17.9526 | 18.2053 | 18.2053 | +0.074 (+0.41%) | 1,315,193 |
