| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2017 | CNY | 21.22 | 21.65 | 21.08 | 21.64 | 21.64 | +0.39 (+1.84%) | 1,177,387 |
| 23 Jun 2017 | CNY | 21.57 | 21.57 | 20.56 | 21.25 | 21.25 | -0.05 (-0.23%) | 1,545,756 |
| 22 Jun 2017 | CNY | 22.06 | 22.25 | 21.3 | 21.3 | 21.3 | -0.76 (-3.45%) | 1,509,811 |
| 21 Jun 2017 | CNY | 22.48 | 22.78 | 21.75 | 22.06 | 22.06 | -0.33 (-1.47%) | 1,890,688 |
| 20 Jun 2017 | CNY | 22.67 | 22.78 | 22.27 | 22.39 | 22.39 | -0.17 (-0.75%) | 1,327,320 |
| 19 Jun 2017 | CNY | 22.66 | 22.72 | 22.3 | 22.56 | 22.56 | -0.08 (-0.35%) | 1,088,540 |
| 16 Jun 2017 | CNY | 23.02 | 23.08 | 22.5 | 22.64 | 22.64 | -0.2 (-0.88%) | 1,231,891 |
| 15 Jun 2017 | CNY | 22.38 | 23.15 | 22.31 | 22.84 | 22.84 | +0.44 (+1.96%) | 1,813,119 |
| 14 Jun 2017 | CNY | 22.4 | 22.69 | 22.22 | 22.4 | 22.4 | -0.18 (-0.80%) | 1,186,958 |
| 13 Jun 2017 | CNY | 21.86 | 22.76 | 21.6 | 22.58 | 22.58 | -10.64 (-32.03%) | 1,342,954 |
| 13 Jun 2017 |
|
|||||||
| 12 Jun 2017 | CNY | 22.8733 | 23 | 22.0133 | 22.1467 | 22.1467 | -1.213 (-5.19%) | 2,270,400 |
| 9 Jun 2017 | CNY | 23 | 23.42 | 22.9733 | 23.36 | 23.36 | +0.227 (+0.98%) | 1,680,810 |
| 8 Jun 2017 | CNY | 23 | 23.5667 | 22.9533 | 23.1333 | 23.1333 | +0.14 (+0.61%) | 2,308,791 |
| 7 Jun 2017 | CNY | 21.7333 | 23.0667 | 21.7333 | 22.9933 | 22.9933 | +1.233 (+5.67%) | 2,837,391 |
| 6 Jun 2017 | CNY | 21.4 | 21.8267 | 21.3933 | 21.76 | 21.76 | +0.04 (+0.18%) | 714,591 |
| 5 Jun 2017 | CNY | 21.5333 | 21.8333 | 21.34 | 21.72 | 21.72 | +0.487 (+2.29%) | 1,824,780 |
| 2 Jun 2017 | CNY | 20.3267 | 21.4667 | 20.2733 | 21.2333 | 21.2333 | +0.653 (+3.17%) | 1,686,780 |
| 1 Jun 2017 | CNY | 21.96 | 22.08 | 20.5667 | 20.58 | 20.58 | -1.547 (-6.99%) | 2,901,318 |
| 31 May 2017 | CNY | 22.7333 | 23.2533 | 22.0667 | 22.1267 | 22.1267 | -0.047 (-0.21%) | 2,190,109 |
| 26 May 2017 | CNY | 21.9467 | 22.3667 | 21.84 | 22.1733 | 22.1733 | +0.227 (+1.03%) | 1,652,056 |
| 25 May 2017 | CNY | 22.1333 | 22.2 | 21.2533 | 21.9467 | 21.9467 | -0.107 (-0.48%) | 2,149,702 |
| 24 May 2017 | CNY | 21.48 | 22.0733 | 21.2067 | 22.0533 | 22.0533 | +0.413 (+1.91%) | 1,718,173 |
| 23 May 2017 | CNY | 23.1133 | 23.3133 | 21.56 | 21.64 | 21.64 | -1.493 (-6.46%) | 2,583,004 |
| 22 May 2017 | CNY | 24.72 | 24.9533 | 22.8 | 23.1333 | 23.1333 | -1.613 (-6.52%) | 2,650,048 |
| 19 May 2017 | CNY | 25.26 | 25.4667 | 24.7133 | 24.7467 | 24.7467 | -0.513 (-2.03%) | 1,506,885 |
| 18 May 2017 | CNY | 25.2867 | 25.8267 | 25.1667 | 25.26 | 25.26 | -0.333 (-1.30%) | 1,749,159 |
| 17 May 2017 | CNY | 25.7333 | 25.9867 | 25.4133 | 25.5933 | 25.5933 | -0.153 (-0.60%) | 2,411,749 |
| 16 May 2017 | CNY | 24.7067 | 25.8333 | 24.6133 | 25.7467 | 25.7467 | +0.953 (+3.85%) | 2,427,244 |
| 15 May 2017 | CNY | 25.0667 | 25.1267 | 24.7333 | 24.7933 | 24.7933 | -0.173 (-0.69%) | 1,055,181 |
| 12 May 2017 | CNY | 24.5933 | 25.0267 | 24.34 | 24.9667 | 24.9667 | +0.367 (+1.49%) | 1,796,637 |
