| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 17.2154 | 17.8462 | 17.2154 | 17.6769 | 17.6769 | +0.554 (+3.23%) | 1,833,910 |
| 12 Jun 2017 | CNY | 17.7846 | 17.7846 | 17.1231 | 17.1231 | 17.1231 | -0.831 (-4.63%) | 1,750,580 |
| 9 Jun 2017 | CNY | 17.6615 | 18.0769 | 17.3923 | 17.9539 | 17.9539 | +0.292 (+1.66%) | 2,054,026 |
| 8 Jun 2017 | CNY | 17.7231 | 18.0769 | 17.4769 | 17.6615 | 17.6615 | -0.108 (-0.61%) | 2,351,410 |
| 7 Jun 2017 | CNY | 17.0769 | 17.8539 | 16.9231 | 17.7692 | 17.7692 | +0.661 (+3.87%) | 2,511,186 |
| 6 Jun 2017 | CNY | 16.8 | 17.1462 | 16.7308 | 17.1077 | 17.1077 | +0.123 (+0.72%) | 1,375,506 |
| 5 Jun 2017 | CNY | 16.9308 | 17.2615 | 16.7077 | 16.9846 | 16.9846 | +0.254 (+1.52%) | 1,520,672 |
| 2 Jun 2017 | CNY | 16.1154 | 16.9231 | 15.8539 | 16.7308 | 16.7308 | +0.615 (+3.82%) | 1,913,984 |
| 1 Jun 2017 | CNY | 17.3077 | 17.7615 | 16.0615 | 16.1154 | 16.1154 | -1.192 (-6.89%) | 2,694,675 |
| 31 May 2017 | CNY | 18.2308 | 18.3846 | 17.0923 | 17.3077 | 17.3077 | -0.315 (-1.79%) | 2,425,988 |
| 26 May 2017 | CNY | 17.5385 | 18.0231 | 17.3615 | 17.6231 | 17.6231 | +0.139 (+0.79%) | 1,743,103 |
| 25 May 2017 | CNY | 17.3769 | 17.6 | 16.9308 | 17.4846 | 17.4846 | +0.1 (+0.58%) | 2,068,661 |
| 24 May 2017 | CNY | 16.9615 | 17.5769 | 16.8308 | 17.3846 | 17.3846 | +0.246 (+1.44%) | 1,842,350 |
| 23 May 2017 | CNY | 18.4846 | 18.8 | 17 | 17.1385 | 17.1385 | -1.562 (-8.35%) | 3,527,257 |
| 22 May 2017 | CNY | 20.0769 | 20.5923 | 18.5923 | 18.7 | 18.7 | -1.923 (-9.32%) | 4,216,139 |
| 19 May 2017 | CNY | 20.8308 | 21.1385 | 20.6154 | 20.6231 | 20.6231 | -0.446 (-2.12%) | 2,851,280 |
| 18 May 2017 | CNY | 20.2385 | 21.1231 | 20.1154 | 21.0692 | 21.0692 | +0.431 (+2.09%) | 3,861,809 |
| 17 May 2017 | CNY | 21.0308 | 21.2077 | 20.6308 | 20.6385 | 20.6385 | -0.408 (-1.94%) | 4,506,050 |
| 16 May 2017 | CNY | 20.1539 | 21.1385 | 20.0308 | 21.0462 | 21.0462 | +0.915 (+4.55%) | 4,614,854 |
| 15 May 2017 | CNY | 20.4077 | 20.6154 | 20.0231 | 20.1308 | 20.1308 | -0.408 (-1.99%) | 2,787,460 |
| 12 May 2017 | CNY | 20.8769 | 20.9769 | 20.3231 | 20.5385 | 20.5385 | -0.615 (-2.91%) | 4,795,182 |
| 11 May 2017 | CNY | 20.0769 | 21.3462 | 19.2462 | 21.1539 | 21.1539 | +0.9 (+4.44%) | 6,676,443 |
| 10 May 2017 | CNY | 20.6923 | 21.4462 | 20.1539 | 20.2539 | 20.2539 | +0.131 (+0.65%) | 9,958,724 |
| 9 May 2017 | CNY | 18.3462 | 20.1231 | 18.3462 | 20.1231 | 20.1231 | +1.831 (+10.01%) | 5,516,838 |
| 8 May 2017 | CNY | 18.9154 | 19.1154 | 18.2462 | 18.2923 | 18.2923 | -0.708 (-3.72%) | 1,389,479 |
| 5 May 2017 | CNY | 19.2231 | 19.4462 | 19 | 19 | 19 | -0.339 (-1.75%) | 1,541,256 |
| 4 May 2017 | CNY | 19.6077 | 19.7077 | 19.2308 | 19.3385 | 19.3385 | -0.308 (-1.57%) | 1,471,459 |
| 3 May 2017 | CNY | 19.6154 | 19.8077 | 19.2846 | 19.6462 | 19.6462 | +0.031 (+0.16%) | 1,748,687 |
| 2 May 2017 | CNY | 19.8462 | 19.8462 | 19.4846 | 19.6154 | 19.6154 | -0.108 (-0.55%) | 1,341,054 |
| 28 Apr 2017 | CNY | 19.4231 | 19.7615 | 19.3615 | 19.7231 | 19.7231 | +0.108 (+0.55%) | 1,968,337 |
