| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 16.7222 | 16.925 | 16.4917 | 16.7972 | 16.7972 | +0.089 (+0.53%) | 1,938,600 |
| 13 Jun 2017 | CNY | 15.8056 | 16.7611 | 15.8056 | 16.7083 | 16.7083 | +0.847 (+5.34%) | 2,579,760 |
| 12 Jun 2017 | CNY | 16.3889 | 16.4444 | 15.8333 | 15.8611 | 15.8611 | -0.919 (-5.48%) | 1,979,280 |
| 9 Jun 2017 | CNY | 16.7722 | 16.9167 | 16.6972 | 16.7806 | 16.7806 | +0.011 (+0.07%) | 1,240,920 |
| 8 Jun 2017 | CNY | 16.775 | 17.0583 | 16.6694 | 16.7694 | 16.7694 | -0.006 (-0.03%) | 2,096,640 |
| 7 Jun 2017 | CNY | 15.9778 | 16.8333 | 15.9778 | 16.775 | 16.775 | +0.664 (+4.12%) | 2,242,141 |
| 6 Jun 2017 | CNY | 15.9028 | 16.2167 | 15.8333 | 16.1111 | 16.1111 | +0.125 (+0.78%) | 1,102,075 |
| 5 Jun 2017 | CNY | 15.775 | 16.2833 | 15.7083 | 15.9861 | 15.9861 | +0.428 (+2.75%) | 1,862,640 |
| 2 Jun 2017 | CNY | 14.9806 | 15.6889 | 14.9806 | 15.5583 | 15.5583 | +0.419 (+2.77%) | 1,534,680 |
| 1 Jun 2017 | CNY | 16.2639 | 16.6111 | 15.1111 | 15.1389 | 15.1389 | -1.111 (-6.84%) | 1,852,560 |
| 31 May 2017 | CNY | 16.8611 | 17.0944 | 16.2222 | 16.25 | 16.25 | -0.111 (-0.68%) | 1,760,277 |
| 26 May 2017 | CNY | 16.3194 | 16.55 | 16.0222 | 16.3611 | 16.3611 | +0.042 (+0.26%) | 1,324,900 |
| 25 May 2017 | CNY | 16.5278 | 16.6389 | 15.5556 | 16.3194 | 16.3194 | -0.106 (-0.64%) | 1,917,338 |
| 24 May 2017 | CNY | 16.2528 | 16.6056 | 15.8806 | 16.425 | 16.425 | +0.036 (+0.22%) | 1,877,637 |
| 23 May 2017 | CNY | 18.0306 | 18.2111 | 16.2278 | 16.3889 | 16.3889 | -1.642 (-9.11%) | 2,682,000 |
| 22 May 2017 | CNY | 18.8889 | 18.8889 | 17.975 | 18.0306 | 18.0306 | -0.775 (-4.12%) | 1,800,979 |
| 19 May 2017 | CNY | 19.1389 | 19.2139 | 18.7861 | 18.8056 | 18.8056 | -0.211 (-1.11%) | 1,054,800 |
| 18 May 2017 | CNY | 18.8944 | 19.3667 | 18.8083 | 19.0167 | 19.0167 | -0.092 (-0.48%) | 1,386,288 |
| 17 May 2017 | CNY | 19.075 | 19.3194 | 18.9972 | 19.1083 | 19.1083 | +0.039 (+0.20%) | 1,935,237 |
| 16 May 2017 | CNY | 18.6111 | 19.1417 | 18.0556 | 19.0694 | 19.0694 | +0.392 (+2.10%) | 2,069,805 |
| 15 May 2017 | CNY | 18.8667 | 19.0417 | 18.6167 | 18.6778 | 18.6778 | -0.264 (-1.39%) | 1,019,808 |
| 12 May 2017 | CNY | 18.7222 | 19.0972 | 18.6611 | 18.9417 | 18.9417 | +0.122 (+0.65%) | 1,527,660 |
| 11 May 2017 | CNY | 18.6111 | 18.9167 | 18.3 | 18.8194 | 18.8194 | -0.017 (-0.09%) | 1,795,140 |
| 10 May 2017 | CNY | 19.2889 | 19.4833 | 18.7528 | 18.8361 | 18.8361 | -0.469 (-2.43%) | 1,676,988 |
| 9 May 2017 | CNY | 19.1 | 19.3556 | 18.7056 | 19.3056 | 19.3056 | +0.3 (+1.58%) | 1,426,561 |
| 8 May 2017 | CNY | 19.7944 | 19.9389 | 18.95 | 19.0056 | 19.0056 | -0.939 (-4.71%) | 1,890,705 |
| 5 May 2017 | CNY | 19.7361 | 20.2333 | 19.7222 | 19.9444 | 19.9444 | +0.122 (+0.62%) | 2,171,160 |
| 4 May 2017 | CNY | 19.8111 | 20.0278 | 19.7278 | 19.8222 | 19.8222 | -0.144 (-0.72%) | 1,611,720 |
| 3 May 2017 | CNY | 20.0278 | 20.1667 | 19.7333 | 19.9667 | 19.9667 | -0.083 (-0.42%) | 1,433,160 |
| 2 May 2017 | CNY | 19.9556 | 20.2361 | 19.8639 | 20.05 | 20.05 | 0.0 (0.0%) | 2,038,197 |
