| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 15.0035 | 15.1667 | 14.8889 | 15.0208 | 15.0208 | -0.059 (-0.39%) | 1,023,264 |
| 13 Jun 2017 | CNY | 14.5139 | 15.1111 | 14.5139 | 15.0799 | 15.0799 | +0.497 (+3.41%) | 1,351,895 |
| 12 Jun 2017 | CNY | 14.9479 | 14.9514 | 14.5833 | 14.5833 | 14.5833 | -0.524 (-3.47%) | 1,795,515 |
| 9 Jun 2017 | CNY | 15.0347 | 15.1563 | 14.8819 | 15.1076 | 15.1076 | +0.097 (+0.65%) | 1,189,229 |
| 8 Jun 2017 | CNY | 15.1285 | 15.2778 | 15.0035 | 15.0104 | 15.0104 | -0.198 (-1.30%) | 1,548,469 |
| 7 Jun 2017 | CNY | 14.6597 | 15.2778 | 14.5313 | 15.2083 | 15.2083 | +0.538 (+3.67%) | 2,870,521 |
| 6 Jun 2017 | CNY | 14.5799 | 14.7569 | 14.4896 | 14.6701 | 14.6701 | +0.007 (+0.05%) | 1,133,280 |
| 5 Jun 2017 | CNY | 14.7639 | 15.0521 | 14.6354 | 14.6632 | 14.6632 | 0.0 (0.0%) | 2,658,709 |
| 2 Jun 2017 | CNY | 13.6979 | 14.9097 | 13.4097 | 14.6632 | 14.6632 | +1.108 (+8.17%) | 4,836,562 |
| 1 Jun 2017 | CNY | 14.3819 | 14.3819 | 13.5417 | 13.5556 | 13.5556 | -0.826 (-5.75%) | 1,602,846 |
| 31 May 2017 | CNY | 14.9306 | 15.0972 | 14.3715 | 14.3819 | 14.3819 | -0.059 (-0.41%) | 2,164,060 |
| 26 May 2017 | CNY | 14.4097 | 14.6563 | 14.184 | 14.441 | 14.441 | +0.129 (+0.90%) | 1,053,504 |
| 25 May 2017 | CNY | 14.4479 | 14.4757 | 13.7882 | 14.3125 | 14.3125 | -0.181 (-1.25%) | 1,629,216 |
| 24 May 2017 | CNY | 13.9028 | 14.5799 | 13.9028 | 14.4931 | 14.4931 | +0.264 (+1.85%) | 1,703,295 |
| 23 May 2017 | CNY | 15.1007 | 15.3576 | 14.0625 | 14.2292 | 14.2292 | -0.979 (-6.44%) | 2,756,764 |
| 22 May 2017 | CNY | 16.2882 | 16.3438 | 15.125 | 15.2083 | 15.2083 | -1.069 (-6.57%) | 2,045,376 |
| 19 May 2017 | CNY | 16.5486 | 16.7326 | 16.25 | 16.2778 | 16.2778 | -0.33 (-1.99%) | 1,661,564 |
| 18 May 2017 | CNY | 16.2674 | 16.7188 | 16.1458 | 16.6076 | 16.6076 | +0.167 (+1.01%) | 2,783,756 |
| 17 May 2017 | CNY | 15.9792 | 16.5556 | 15.9792 | 16.441 | 16.441 | +0.462 (+2.89%) | 3,234,997 |
| 16 May 2017 | CNY | 15.5104 | 16.0313 | 15.2951 | 15.9792 | 15.9792 | +0.434 (+2.79%) | 2,152,575 |
| 15 May 2017 | CNY | 15.6597 | 15.7917 | 15.5382 | 15.5451 | 15.5451 | -0.097 (-0.62%) | 979,551 |
| 12 May 2017 | CNY | 15.6701 | 15.7431 | 15.3403 | 15.6424 | 15.6424 | -0.017 (-0.11%) | 1,787,391 |
| 11 May 2017 | CNY | 15.4479 | 15.7188 | 15.1042 | 15.6597 | 15.6597 | +0.177 (+1.14%) | 2,375,026 |
| 10 May 2017 | CNY | 15.8993 | 16.1354 | 15.4375 | 15.4826 | 15.4826 | -0.379 (-2.39%) | 2,686,492 |
| 9 May 2017 | CNY | 15.5208 | 15.9306 | 15.4236 | 15.8611 | 15.8611 | +0.333 (+2.15%) | 1,789,372 |
| 8 May 2017 | CNY | 16.1944 | 16.1944 | 15.5278 | 15.5278 | 15.5278 | -0.667 (-4.12%) | 2,184,480 |
| 5 May 2017 | CNY | 16.1007 | 16.4653 | 16.0938 | 16.1944 | 16.1944 | -0.066 (-0.41%) | 1,668,672 |
| 4 May 2017 | CNY | 16.6076 | 16.6076 | 16.1875 | 16.2604 | 16.2604 | -0.285 (-1.72%) | 1,931,328 |
| 3 May 2017 | CNY | 16.3819 | 16.5833 | 16.25 | 16.5451 | 16.5451 | +0.087 (+0.53%) | 2,404,800 |
| 2 May 2017 | CNY | 16.7639 | 16.7639 | 16.25 | 16.4583 | 16.4583 | -0.312 (-1.86%) | 2,405,088 |
