| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | CNY | 17.6667 | 17.8148 | 17.6296 | 17.6852 | 17.6852 | +0.093 (+0.53%) | 773,010 |
| 28 Jun 2017 | CNY | 17.9667 | 17.9667 | 17.5296 | 17.5926 | 17.5926 | -0.374 (-2.08%) | 1,228,078 |
| 27 Jun 2017 | CNY | 18.0704 | 18.2407 | 17.8519 | 17.9667 | 17.9667 | -0.07 (-0.39%) | 1,101,870 |
| 26 Jun 2017 | CNY | 17.7963 | 18.0593 | 17.6852 | 18.037 | 18.037 | +0.248 (+1.39%) | 1,036,060 |
| 23 Jun 2017 | CNY | 18.037 | 18.037 | 17.3185 | 17.7889 | 17.7889 | -0.1 (-0.56%) | 1,803,853 |
| 22 Jun 2017 | CNY | 18.5482 | 18.7 | 17.7889 | 17.8889 | 17.8889 | -0.667 (-3.59%) | 1,649,516 |
| 21 Jun 2017 | CNY | 18.8519 | 18.8519 | 18.4852 | 18.5556 | 18.5556 | -0.293 (-1.55%) | 1,436,724 |
| 20 Jun 2017 | CNY | 19.2074 | 19.2148 | 18.6296 | 18.8482 | 18.8482 | -0.17 (-0.90%) | 2,084,497 |
| 19 Jun 2017 | CNY | 18.8963 | 19.1852 | 18.8148 | 19.0185 | 19.0185 | -0.026 (-0.14%) | 1,300,050 |
| 16 Jun 2017 | CNY | 19.0222 | 19.0593 | 18.7593 | 19.0444 | 19.0444 | +0.026 (+0.14%) | 1,990,256 |
| 15 Jun 2017 | CNY | 18.5852 | 19.2148 | 18.537 | 19.0185 | 19.0185 | +0.504 (+2.72%) | 3,203,960 |
| 14 Jun 2017 | CNY | 18.5148 | 18.6889 | 18.3926 | 18.5148 | 18.5148 | +0.033 (+0.18%) | 2,061,601 |
| 13 Jun 2017 | CNY | 17.8333 | 18.5556 | 17.8333 | 18.4815 | 18.4815 | +0.5 (+2.78%) | 1,829,304 |
| 12 Jun 2017 | CNY | 18.3074 | 18.3667 | 17.9444 | 17.9815 | 17.9815 | -0.707 (-3.79%) | 2,203,459 |
| 9 Jun 2017 | CNY | 18.4037 | 18.8148 | 18.2778 | 18.6889 | 18.6889 | +0.274 (+1.49%) | 1,754,303 |
| 8 Jun 2017 | CNY | 18.7667 | 18.7778 | 18.3704 | 18.4148 | 18.4148 | -0.259 (-1.39%) | 2,053,323 |
| 7 Jun 2017 | CNY | 17.7333 | 18.7222 | 17.7333 | 18.6741 | 18.6741 | +0.83 (+4.65%) | 3,023,184 |
| 6 Jun 2017 | CNY | 17.8852 | 17.8852 | 17.4111 | 17.8444 | 17.8444 | +0.074 (+0.42%) | 1,368,724 |
| 5 Jun 2017 | CNY | 17.8889 | 18.1407 | 17.7148 | 17.7704 | 17.7704 | +0.163 (+0.93%) | 2,082,893 |
| 2 Jun 2017 | CNY | 17.0444 | 17.9556 | 17.0333 | 17.6074 | 17.6074 | +0.37 (+2.15%) | 2,509,731 |
| 1 Jun 2017 | CNY | 18.5222 | 18.6667 | 17.2296 | 17.237 | 17.237 | -1.404 (-7.53%) | 4,229,728 |
| 31 May 2017 | CNY | 19.8148 | 19.9185 | 18.5741 | 18.6407 | 18.6407 | +0.533 (+2.95%) | 5,770,761 |
| 26 May 2017 | CNY | 18.1222 | 18.7259 | 17.6593 | 18.1074 | 18.1074 | +0.107 (+0.60%) | 2,019,710 |
| 25 May 2017 | CNY | 18.1482 | 18.2407 | 17.2259 | 18 | 18 | -0.3 (-1.64%) | 2,428,282 |
| 24 May 2017 | CNY | 18.4444 | 18.4444 | 17.7074 | 18.3 | 18.3 | -0.385 (-2.06%) | 2,790,182 |
| 23 May 2017 | CNY | 20.5482 | 20.5556 | 18.6852 | 18.6852 | 18.6852 | -2.074 (-9.99%) | 4,051,485 |
| 22 May 2017 | CNY | 21.3593 | 22.037 | 20.6852 | 20.7593 | 20.7593 | -0.752 (-3.49%) | 3,301,700 |
| 19 May 2017 | CNY | 21.1222 | 21.6667 | 21.1222 | 21.5111 | 21.5111 | +0.196 (+0.92%) | 1,881,908 |
| 18 May 2017 | CNY | 21.1778 | 21.6296 | 21.163 | 21.3148 | 21.3148 | -0.052 (-0.24%) | 1,400,916 |
| 17 May 2017 | CNY | 21.2926 | 21.7333 | 21.2259 | 21.3667 | 21.3667 | -0.004 (-0.02%) | 2,727,477 |
