| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 18.6278 | 18.6333 | 18.1667 | 18.4056 | 18.4056 | -0.167 (-0.90%) | 1,260,072 |
| 8 Jun 2017 | CNY | 18.7778 | 18.9556 | 18.5389 | 18.5722 | 18.5722 | -0.144 (-0.77%) | 1,517,216 |
| 7 Jun 2017 | CNY | 18.1111 | 18.9333 | 17.9556 | 18.7167 | 18.7167 | +0.606 (+3.34%) | 1,856,869 |
| 6 Jun 2017 | CNY | 18 | 18.2778 | 17.7889 | 18.1111 | 18.1111 | +0.094 (+0.52%) | 1,000,794 |
| 5 Jun 2017 | CNY | 18.0833 | 18.3111 | 17.8333 | 18.0167 | 18.0167 | +0.133 (+0.75%) | 1,311,805 |
| 2 Jun 2017 | CNY | 17.3167 | 18.1 | 17.1556 | 17.8833 | 17.8833 | +0.544 (+3.14%) | 1,437,809 |
| 1 Jun 2017 | CNY | 18.4278 | 18.5778 | 17.2056 | 17.3389 | 17.3389 | -1.1 (-5.97%) | 1,545,899 |
| 31 May 2017 | CNY | 19.2778 | 19.4444 | 18.4389 | 18.4389 | 18.4389 | -0.305 (-1.63%) | 1,656,477 |
| 26 May 2017 | CNY | 18.7111 | 18.9889 | 18.3389 | 18.7444 | 18.7444 | +0.011 (+0.06%) | 1,074,789 |
| 25 May 2017 | CNY | 18.8333 | 19.0333 | 17.9 | 18.7333 | 18.7333 | -0.156 (-0.82%) | 1,545,265 |
| 24 May 2017 | CNY | 18.7889 | 19.3833 | 18.5167 | 18.8889 | 18.8889 | +0.083 (+0.44%) | 1,233,887 |
| 23 May 2017 | CNY | 19.7278 | 20.1278 | 18.6944 | 18.8056 | 18.8056 | -1.528 (-7.51%) | 1,978,209 |
| 22 May 2017 | CNY | 21.6667 | 21.9444 | 20.3333 | 20.3333 | 20.3333 | -1.439 (-6.61%) | 2,242,510 |
| 19 May 2017 | CNY | 21.5778 | 21.9944 | 21.4444 | 21.7722 | 21.7722 | +0.155 (+0.72%) | 1,487,628 |
| 18 May 2017 | CNY | 21.4444 | 21.9889 | 21.4389 | 21.6167 | 21.6167 | -0.05 (-0.23%) | 1,352,408 |
| 17 May 2017 | CNY | 21.4333 | 21.8333 | 21.2778 | 21.6667 | 21.6667 | +0.228 (+1.06%) | 1,834,862 |
| 16 May 2017 | CNY | 20.9833 | 21.4389 | 20.65 | 21.4389 | 21.4389 | +0.461 (+2.20%) | 1,710,324 |
| 15 May 2017 | CNY | 21.1667 | 21.3056 | 20.8889 | 20.9778 | 20.9778 | +0.033 (+0.16%) | 761,679 |
| 12 May 2017 | CNY | 21.15 | 21.3889 | 20.9111 | 20.9444 | 20.9444 | -0.172 (-0.82%) | 1,031,697 |
| 11 May 2017 | CNY | 21.0056 | 21.3056 | 20.2778 | 21.1167 | 21.1167 | -0.1 (-0.47%) | 1,643,031 |
| 10 May 2017 | CNY | 21.5056 | 22.1111 | 21.1111 | 21.2167 | 21.2167 | -0.256 (-1.19%) | 1,584,840 |
| 9 May 2017 | CNY | 21.1111 | 21.6667 | 21.0056 | 21.4722 | 21.4722 | +0.361 (+1.71%) | 1,412,220 |
| 8 May 2017 | CNY | 22.3833 | 22.3889 | 21.1111 | 21.1111 | 21.1111 | -1.339 (-5.96%) | 2,161,690 |
| 5 May 2017 | CNY | 23.0556 | 23.0778 | 22.2778 | 22.45 | 22.45 | -0.722 (-3.12%) | 2,658,645 |
| 4 May 2017 | CNY | 22.5 | 23.5556 | 22.5 | 23.1722 | 23.1722 | +0.911 (+4.09%) | 4,179,754 |
| 3 May 2017 | CNY | 22.1389 | 22.4111 | 21.9389 | 22.2611 | 22.2611 | +0.333 (+1.52%) | 1,399,177 |
| 2 May 2017 | CNY | 22.3944 | 22.6 | 21.8833 | 21.9278 | 21.9278 | -0.533 (-2.37%) | 1,458,642 |
| 28 Apr 2017 | CNY | 22.2389 | 22.6667 | 22.2167 | 22.4611 | 22.4611 | +0.155 (+0.70%) | 1,858,339 |
| 27 Apr 2017 | CNY | 22.1611 | 22.3333 | 20.9556 | 22.3056 | 22.3056 | +0.083 (+0.38%) | 3,172,908 |
| 26 Apr 2017 | CNY | 22.2222 | 22.7556 | 22.1111 | 22.2222 | 22.2222 | -0.272 (-1.21%) | 1,878,213 |
