| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 21.2 | 22.792 | 21 | 22.792 | 22.792 | +2.072 (+10%) | 8,133,890 |
| 12 Jun 2017 | CNY | 22.4 | 22.48 | 20.016 | 20.72 | 20.72 | -1.512 (-6.80%) | 8,343,800 |
| 9 Jun 2017 | CNY | 22.08 | 23.192 | 21.94 | 22.232 | 22.232 | -0.036 (-0.16%) | 10,976,157 |
| 8 Jun 2017 | CNY | 21.56 | 23 | 21.204 | 22.268 | 22.268 | +0.796 (+3.71%) | 10,898,140 |
| 7 Jun 2017 | CNY | 19.436 | 21.472 | 19.424 | 21.472 | 21.472 | +1.952 (+10.00%) | 9,504,725 |
| 6 Jun 2017 | CNY | 18.76 | 19.596 | 18.64 | 19.52 | 19.52 | +0.676 (+3.59%) | 3,314,800 |
| 5 Jun 2017 | CNY | 18.496 | 19.12 | 18.496 | 18.844 | 18.844 | +0.58 (+3.18%) | 2,406,300 |
| 2 Jun 2017 | CNY | 17.376 | 18.352 | 17.04 | 18.264 | 18.264 | +0.796 (+4.56%) | 2,243,365 |
| 1 Jun 2017 | CNY | 18.4 | 18.596 | 17.32 | 17.468 | 17.468 | -1.332 (-7.09%) | 2,899,515 |
| 31 May 2017 | CNY | 18.76 | 19.776 | 18.732 | 18.8 | 18.8 | +0.432 (+2.35%) | 3,614,445 |
| 26 May 2017 | CNY | 17.824 | 18.444 | 17.72 | 18.368 | 18.368 | +0.492 (+2.75%) | 2,154,900 |
| 25 May 2017 | CNY | 17.676 | 17.972 | 17.088 | 17.876 | 17.876 | +0.132 (+0.74%) | 2,334,640 |
| 24 May 2017 | CNY | 17.556 | 17.832 | 17.032 | 17.744 | 17.744 | +0.344 (+1.98%) | 2,245,370 |
| 23 May 2017 | CNY | 18.684 | 18.92 | 17.4 | 17.4 | 17.4 | -1.28 (-6.85%) | 3,405,987 |
| 22 May 2017 | CNY | 20.2 | 20.576 | 18.564 | 18.68 | 18.68 | -1.572 (-7.76%) | 3,377,112 |
| 19 May 2017 | CNY | 21.216 | 21.52 | 20.088 | 20.252 | 20.252 | -0.964 (-4.54%) | 3,978,275 |
| 18 May 2017 | CNY | 21.408 | 21.688 | 21.148 | 21.216 | 21.216 | -0.264 (-1.23%) | 2,731,642 |
| 17 May 2017 | CNY | 21.8 | 22.4 | 21.4 | 21.48 | 21.48 | -0.312 (-1.43%) | 4,739,750 |
| 16 May 2017 | CNY | 20.6 | 21.8 | 20.524 | 21.792 | 21.792 | +0.908 (+4.35%) | 4,865,112 |
| 15 May 2017 | CNY | 20.596 | 20.884 | 20.152 | 20.884 | 20.884 | +0.328 (+1.60%) | 3,904,975 |
| 12 May 2017 | CNY | 19.98 | 20.792 | 19.72 | 20.556 | 20.556 | +0.556 (+2.78%) | 5,158,585 |
| 11 May 2017 | CNY | 18.908 | 20 | 18.58 | 20 | 20 | +0.728 (+3.78%) | 4,261,055 |
| 10 May 2017 | CNY | 18.792 | 19.84 | 18.788 | 19.272 | 19.272 | +0.364 (+1.93%) | 4,099,530 |
| 9 May 2017 | CNY | 18.516 | 18.908 | 18.012 | 18.908 | 18.908 | +0.396 (+2.14%) | 2,167,225 |
| 8 May 2017 | CNY | 19.508 | 19.636 | 18.48 | 18.512 | 18.512 | -1.028 (-5.26%) | 2,243,250 |
| 5 May 2017 | CNY | 19.124 | 20.112 | 19.08 | 19.54 | 19.54 | +0.324 (+1.69%) | 3,258,250 |
| 4 May 2017 | CNY | 19.62 | 19.62 | 19.204 | 19.216 | 19.216 | -0.404 (-2.06%) | 1,544,750 |
| 3 May 2017 | CNY | 19.176 | 19.68 | 19.068 | 19.62 | 19.62 | +0.436 (+2.27%) | 2,081,750 |
| 2 May 2017 | CNY | 19.476 | 19.476 | 19.136 | 19.184 | 19.184 | -0.404 (-2.06%) | 1,649,750 |
| 28 Apr 2017 | CNY | 19.74 | 19.996 | 19.584 | 19.588 | 19.588 | -0.372 (-1.86%) | 2,368,585 |
