| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 16.4456 | 16.8568 | 16.2658 | 16.6358 | 16.6358 | +0.19 (+1.16%) | 2,917,889 |
| 15 Jun 2017 | CNY | 15.9317 | 16.6615 | 15.9111 | 16.4456 | 16.4456 | +0.463 (+2.89%) | 3,132,578 |
| 14 Jun 2017 | CNY | 15.8855 | 16.1064 | 15.572 | 15.9831 | 15.9831 | +0.113 (+0.71%) | 1,795,605 |
| 13 Jun 2017 | CNY | 15.2533 | 16.0294 | 15.2533 | 15.87 | 15.87 | +0.483 (+3.14%) | 1,978,524 |
| 12 Jun 2017 | CNY | 15.9831 | 16.0859 | 15.3201 | 15.3869 | 15.3869 | -0.915 (-5.61%) | 2,002,070 |
| 9 Jun 2017 | CNY | 16.2658 | 16.3377 | 15.9368 | 16.3017 | 16.3017 | +0.036 (+0.22%) | 1,719,678 |
| 8 Jun 2017 | CNY | 16.4816 | 16.7232 | 16.1887 | 16.2658 | 16.2658 | -0.283 (-1.71%) | 2,619,821 |
| 7 Jun 2017 | CNY | 15.8906 | 16.6255 | 15.8906 | 16.5484 | 16.5484 | +0.591 (+3.70%) | 2,635,459 |
| 6 Jun 2017 | CNY | 15.9009 | 16.1784 | 15.7261 | 15.9574 | 15.9574 | +0.046 (+0.29%) | 1,084,212 |
| 5 Jun 2017 | CNY | 15.9882 | 16.1784 | 15.7827 | 15.9111 | 15.9111 | +0.154 (+0.98%) | 1,792,595 |
| 2 Jun 2017 | CNY | 15.0066 | 15.9111 | 14.9193 | 15.757 | 15.757 | +0.596 (+3.93%) | 2,064,686 |
| 1 Jun 2017 | CNY | 16.4456 | 16.4456 | 15.1608 | 15.1608 | 15.1608 | -1.419 (-8.56%) | 2,565,556 |
| 31 May 2017 | CNY | 17.1908 | 17.7202 | 16.5638 | 16.5793 | 16.5793 | -0.072 (-0.43%) | 2,712,274 |
| 26 May 2017 | CNY | 16.2144 | 16.6769 | 15.9831 | 16.6512 | 16.6512 | +0.524 (+3.25%) | 2,364,845 |
| 25 May 2017 | CNY | 16.2915 | 16.4045 | 15.4743 | 16.127 | 16.127 | -0.113 (-0.70%) | 2,092,103 |
| 24 May 2017 | CNY | 15.9831 | 16.4251 | 15.6799 | 16.2401 | 16.2401 | +0.206 (+1.28%) | 1,778,367 |
| 23 May 2017 | CNY | 16.8568 | 17.4581 | 15.9574 | 16.0345 | 16.0345 | -1.496 (-8.53%) | 2,830,379 |
| 22 May 2017 | CNY | 18.9125 | 19.118 | 17.2576 | 17.53 | 17.53 | -1.506 (-7.91%) | 3,176,851 |
| 19 May 2017 | CNY | 19.2722 | 19.9609 | 19.0204 | 19.0358 | 19.0358 | -0.242 (-1.25%) | 4,475,606 |
| 18 May 2017 | CNY | 18.7069 | 19.2774 | 18.5527 | 19.2774 | 19.2774 | +0.329 (+1.74%) | 3,117,214 |
| 17 May 2017 | CNY | 18.5887 | 19.2671 | 18.5887 | 18.9485 | 18.9485 | +0.257 (+1.37%) | 3,297,440 |
| 16 May 2017 | CNY | 17.9925 | 18.748 | 17.7356 | 18.6915 | 18.6915 | +0.493 (+2.71%) | 2,462,189 |
| 15 May 2017 | CNY | 18.3985 | 18.748 | 18.1827 | 18.1981 | 18.1981 | +0.005 (+0.03%) | 1,887,902 |
| 12 May 2017 | CNY | 18.193 | 18.2906 | 17.7767 | 18.193 | 18.193 | 0.0 (0.0%) | 2,102,622 |
| 11 May 2017 | CNY | 17.6791 | 18.3266 | 17.2268 | 18.193 | 18.193 | +0.303 (+1.69%) | 2,492,404 |
| 10 May 2017 | CNY | 18.3985 | 18.7532 | 17.7818 | 17.8898 | 17.8898 | -0.54 (-2.93%) | 2,099,974 |
| 9 May 2017 | CNY | 17.9925 | 18.5527 | 17.9 | 18.4294 | 18.4294 | +0.37 (+2.05%) | 1,769,216 |
| 8 May 2017 | CNY | 18.4962 | 18.6812 | 18.0542 | 18.0594 | 18.0594 | -0.73 (-3.88%) | 1,763,472 |
| 5 May 2017 | CNY | 19.0153 | 19.2825 | 18.7583 | 18.7891 | 18.7891 | -0.421 (-2.19%) | 2,391,821 |
| 4 May 2017 | CNY | 19.781 | 19.781 | 19.1283 | 19.2106 | 19.2106 | -0.334 (-1.71%) | 2,394,324 |
