| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 17.5048 | 17.6 | 17.2857 | 17.3762 | 17.3762 | -0.219 (-1.24%) | 2,167,275 |
| 7 Jun 2017 | CNY | 16.8762 | 17.6143 | 16.681 | 17.5952 | 17.5952 | +0.719 (+4.26%) | 3,407,338 |
| 6 Jun 2017 | CNY | 16.6667 | 16.8762 | 16.4667 | 16.8762 | 16.8762 | +0.138 (+0.83%) | 1,309,037 |
| 5 Jun 2017 | CNY | 16.6524 | 16.8286 | 16.4048 | 16.7381 | 16.7381 | +0.138 (+0.83%) | 2,270,186 |
| 2 Jun 2017 | CNY | 16.381 | 16.6571 | 15.4762 | 16.6 | 16.6 | +0.405 (+2.50%) | 2,978,650 |
| 1 Jun 2017 | CNY | 17.4524 | 17.4524 | 16 | 16.1952 | 16.1952 | -1.233 (-7.08%) | 2,744,364 |
| 31 May 2017 | CNY | 17.8762 | 18.4857 | 17.2905 | 17.4286 | 17.4286 | -0.048 (-0.27%) | 3,013,510 |
| 26 May 2017 | CNY | 17.2381 | 17.5619 | 17.0524 | 17.4762 | 17.4762 | +0.238 (+1.38%) | 2,208,036 |
| 25 May 2017 | CNY | 16.8333 | 17.3191 | 16.4333 | 17.2381 | 17.2381 | +0.143 (+0.84%) | 2,606,793 |
| 24 May 2017 | CNY | 16.4619 | 17.2143 | 15.8333 | 17.0952 | 17.0952 | +0.524 (+3.16%) | 2,748,419 |
| 23 May 2017 | CNY | 17.3952 | 17.5381 | 15.7191 | 16.5714 | 16.5714 | -0.743 (-4.29%) | 3,058,379 |
| 22 May 2017 | CNY | 18.1476 | 18.2762 | 16.9095 | 17.3143 | 17.3143 | -1.019 (-5.56%) | 2,862,493 |
| 19 May 2017 | CNY | 18.0905 | 18.5714 | 17.5857 | 18.3333 | 18.3333 | +0.029 (+0.16%) | 4,612,752 |
| 18 May 2017 | CNY | 17.6476 | 18.4762 | 17.6333 | 18.3048 | 18.3048 | +0.067 (+0.37%) | 3,507,705 |
| 17 May 2017 | CNY | 17.3476 | 18.4905 | 17.1714 | 18.2381 | 18.2381 | +0.909 (+5.25%) | 4,186,929 |
| 16 May 2017 | CNY | 16.5714 | 17.3286 | 16.5524 | 17.3286 | 17.3286 | +0.533 (+3.18%) | 2,963,629 |
| 15 May 2017 | CNY | 16.7619 | 16.8191 | 16.4571 | 16.7952 | 16.7952 | +0.143 (+0.86%) | 2,744,721 |
| 12 May 2017 | CNY | 16.2571 | 16.7429 | 16.2 | 16.6524 | 16.6524 | +0.386 (+2.37%) | 3,596,157 |
| 11 May 2017 | CNY | 15.6191 | 16.3238 | 15.5714 | 16.2667 | 16.2667 | +0.467 (+2.95%) | 2,586,410 |
| 10 May 2017 | CNY | 15.7286 | 16.2571 | 15.7238 | 15.8 | 15.8 | -0.076 (-0.48%) | 3,538,109 |
| 9 May 2017 | CNY | 15.4286 | 15.9238 | 15.1476 | 15.8762 | 15.8762 | +0.49 (+3.19%) | 2,917,023 |
| 8 May 2017 | CNY | 16.1952 | 16.2048 | 15.381 | 15.3857 | 15.3857 | -0.957 (-5.86%) | 2,743,381 |
| 5 May 2017 | CNY | 16.4143 | 16.7 | 16.2952 | 16.3429 | 16.3429 | -0.162 (-0.98%) | 2,818,762 |
| 4 May 2017 | CNY | 16.5905 | 16.6476 | 16.2238 | 16.5048 | 16.5048 | -0.086 (-0.52%) | 2,447,671 |
| 3 May 2017 | CNY | 16.5143 | 16.6381 | 16.181 | 16.5905 | 16.5905 | +0.114 (+0.69%) | 2,984,427 |
| 2 May 2017 | CNY | 16.7714 | 16.8571 | 16.3952 | 16.4762 | 16.4762 | -0.295 (-1.76%) | 2,375,394 |
| 28 Apr 2017 | CNY | 16.6667 | 16.8 | 16.5762 | 16.7714 | 16.7714 | +0.105 (+0.63%) | 3,180,072 |
| 27 Apr 2017 | CNY | 16.0857 | 16.8857 | 15.7619 | 16.6667 | 16.6667 | +0.591 (+3.67%) | 6,234,561 |
| 26 Apr 2017 | CNY | 15.8095 | 16.181 | 15.7286 | 16.0762 | 16.0762 | +0.267 (+1.69%) | 3,509,282 |
| 25 Apr 2017 | CNY | 15.8095 | 16.0905 | 15.7905 | 15.8095 | 15.8095 | +0.067 (+0.42%) | 3,082,871 |
