| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 20.4556 | 21.0556 | 20.4556 | 20.9056 | 20.9056 | +0.344 (+1.68%) | 1,771,342 |
| 5 Jul 2017 | CNY | 20.1111 | 20.7056 | 20.0333 | 20.5611 | 20.5611 | +0.544 (+2.72%) | 1,553,740 |
| 4 Jul 2017 | CNY | 20.3778 | 20.5444 | 19.9111 | 20.0167 | 20.0167 | -0.267 (-1.31%) | 948,438 |
| 3 Jul 2017 | CNY | 20.2 | 20.4389 | 20.0222 | 20.2833 | 20.2833 | +0.278 (+1.39%) | 965,520 |
| 30 Jun 2017 | CNY | 19.7389 | 20.1667 | 19.6778 | 20.0056 | 20.0056 | +0.294 (+1.49%) | 1,143,909 |
| 29 Jun 2017 | CNY | 19.5944 | 20 | 19.5444 | 19.7111 | 19.7111 | +0.105 (+0.54%) | 735,480 |
| 28 Jun 2017 | CNY | 20.0667 | 20.1389 | 19.45 | 19.6056 | 19.6056 | -0.528 (-2.62%) | 1,373,940 |
| 27 Jun 2017 | CNY | 20.4556 | 20.5389 | 20.1167 | 20.1333 | 20.1333 | -0.433 (-2.11%) | 974,880 |
| 26 Jun 2017 | CNY | 20.2389 | 20.7944 | 20.0444 | 20.5667 | 20.5667 | +0.128 (+0.63%) | 1,028,880 |
| 23 Jun 2017 | CNY | 20.0333 | 20.5 | 19.6389 | 20.4389 | 20.4389 | +0.539 (+2.71%) | 1,283,022 |
| 22 Jun 2017 | CNY | 21.0889 | 21.4222 | 18.9778 | 19.9 | 19.9 | -1.183 (-5.61%) | 1,303,221 |
| 21 Jun 2017 | CNY | 21.0444 | 21.4444 | 20.6778 | 21.0833 | 21.0833 | +0.183 (+0.88%) | 953,481 |
| 20 Jun 2017 | CNY | 21.4833 | 21.8222 | 20.8278 | 20.9 | 20.9 | -0.372 (-1.75%) | 981,493 |
| 19 Jun 2017 | CNY | 20.9056 | 21.4944 | 20.9056 | 21.2722 | 21.2722 | +0.155 (+0.74%) | 855,561 |
| 16 Jun 2017 | CNY | 22.0444 | 22.2222 | 21.1111 | 21.1167 | 21.1167 | -0.655 (-3.01%) | 1,788,795 |
| 15 Jun 2017 | CNY | 20.6556 | 22.7278 | 20.65 | 21.7722 | 21.7722 | +1.111 (+5.38%) | 2,866,964 |
| 14 Jun 2017 | CNY | 20.3389 | 20.7222 | 19.9611 | 20.6611 | 20.6611 | +0.372 (+1.83%) | 1,174,860 |
| 13 Jun 2017 | CNY | 19.2778 | 20.2944 | 19.2778 | 20.2889 | 20.2889 | +0.894 (+4.61%) | 1,118,349 |
| 12 Jun 2017 | CNY | 20.4722 | 20.5222 | 19.3056 | 19.3944 | 19.3944 | -1.472 (-7.06%) | 1,313,109 |
| 9 Jun 2017 | CNY | 20.7222 | 20.8722 | 20.2778 | 20.8667 | 20.8667 | +0.078 (+0.37%) | 848,860 |
| 8 Jun 2017 | CNY | 20.7 | 21.3333 | 20.4889 | 20.7889 | 20.7889 | -0.105 (-0.50%) | 1,259,251 |
| 7 Jun 2017 | CNY | 20.1333 | 21.0278 | 20.1111 | 20.8944 | 20.8944 | +0.839 (+4.18%) | 1,260,655 |
| 6 Jun 2017 | CNY | 19.9278 | 20.1111 | 19.6722 | 20.0556 | 20.0556 | +0.089 (+0.45%) | 916,020 |
| 5 Jun 2017 | CNY | 19.9333 | 20.2444 | 19.5778 | 19.9667 | 19.9667 | +0.445 (+2.28%) | 1,251,149 |
| 2 Jun 2017 | CNY | 18.85 | 19.7722 | 18.6167 | 19.5222 | 19.5222 | +0.728 (+3.87%) | 1,483,637 |
| 1 Jun 2017 | CNY | 20.8 | 20.8889 | 18.7944 | 18.7944 | 18.7944 | -2.089 (-10.00%) | 1,518,120 |
| 31 May 2017 | CNY | 21.6722 | 22.1111 | 20.8333 | 20.8833 | 20.8833 | -0.122 (-0.58%) | 1,394,640 |
| 26 May 2017 | CNY | 20.8611 | 21.3889 | 20.6111 | 21.0056 | 21.0056 | +0.006 (+0.03%) | 1,123,524 |
| 25 May 2017 | CNY | 21.2778 | 21.5333 | 20.0278 | 21 | 21 | -0.528 (-2.45%) | 1,732,291 |
| 24 May 2017 | CNY | 20.5556 | 21.6667 | 20.0167 | 21.5278 | 21.5278 | +0.439 (+2.08%) | 1,198,584 |
