| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 16.0342 | 16.3419 | 15.859 | 15.953 | 15.953 | -0.107 (-0.67%) | 2,315,102 |
| 7 Jun 2017 | CNY | 15.5684 | 16.1795 | 15.5128 | 16.0598 | 16.0598 | +0.504 (+3.24%) | 2,527,099 |
| 6 Jun 2017 | CNY | 15.3419 | 15.5556 | 15.3162 | 15.5556 | 15.5556 | +0.094 (+0.61%) | 944,658 |
| 5 Jun 2017 | CNY | 15.5983 | 15.718 | 15.3932 | 15.4615 | 15.4615 | +0.128 (+0.84%) | 1,504,152 |
| 2 Jun 2017 | CNY | 14.9573 | 15.5556 | 14.7222 | 15.3333 | 15.3333 | +0.35 (+2.34%) | 1,918,222 |
| 1 Jun 2017 | CNY | 16.0214 | 16.0214 | 14.9786 | 14.9829 | 14.9829 | -1.128 (-7.00%) | 2,038,661 |
| 31 May 2017 | CNY | 16.7094 | 16.7949 | 16.0299 | 16.1111 | 16.1111 | +0.034 (+0.21%) | 2,282,969 |
| 26 May 2017 | CNY | 15.7991 | 16.1923 | 15.7692 | 16.0769 | 16.0769 | +0.145 (+0.91%) | 1,426,230 |
| 25 May 2017 | CNY | 15.9145 | 16.0983 | 15.1709 | 15.9316 | 15.9316 | +0.064 (+0.40%) | 2,034,864 |
| 24 May 2017 | CNY | 15.6068 | 15.9786 | 15.3077 | 15.8675 | 15.8675 | +0.265 (+1.70%) | 1,521,234 |
| 23 May 2017 | CNY | 16.4103 | 16.7393 | 15.4829 | 15.6026 | 15.6026 | -0.974 (-5.88%) | 3,339,828 |
| 22 May 2017 | CNY | 17.9487 | 17.9487 | 16.3248 | 16.5769 | 16.5769 | -1.415 (-7.86%) | 3,315,616 |
| 19 May 2017 | CNY | 17.8633 | 18.235 | 17.7137 | 17.9915 | 17.9915 | +0.073 (+0.41%) | 2,976,337 |
| 18 May 2017 | CNY | 17.8504 | 18.0983 | 17.6282 | 17.9188 | 17.9188 | +0.141 (+0.79%) | 2,504,827 |
| 17 May 2017 | CNY | 17.6923 | 18.1624 | 17.6068 | 17.7778 | 17.7778 | +0.081 (+0.46%) | 2,813,447 |
| 16 May 2017 | CNY | 17.0598 | 17.765 | 16.7949 | 17.6966 | 17.6966 | +0.654 (+3.84%) | 2,642,861 |
| 15 May 2017 | CNY | 16.9915 | 17.2137 | 16.8889 | 17.0427 | 17.0427 | +0.056 (+0.33%) | 1,597,393 |
| 12 May 2017 | CNY | 16.9444 | 17.1795 | 16.7009 | 16.9872 | 16.9872 | 0.0 (0.0%) | 2,025,504 |
| 11 May 2017 | CNY | 16.5598 | 17.0086 | 16.2906 | 16.9872 | 16.9872 | +0.372 (+2.24%) | 2,488,122 |
| 10 May 2017 | CNY | 17.4701 | 17.4701 | 16.2863 | 16.6154 | 16.6154 | -0.675 (-3.91%) | 2,201,004 |
| 9 May 2017 | CNY | 16.8846 | 17.3761 | 16.8248 | 17.2906 | 17.2906 | +0.333 (+1.97%) | 1,746,152 |
| 8 May 2017 | CNY | 17.2009 | 17.3419 | 16.9274 | 16.9573 | 16.9573 | -0.474 (-2.72%) | 1,936,584 |
| 5 May 2017 | CNY | 17.4402 | 17.8633 | 17.312 | 17.4316 | 17.4316 | -0.103 (-0.59%) | 2,890,398 |
| 4 May 2017 | CNY | 17.7821 | 17.8547 | 17.3932 | 17.5342 | 17.5342 | -0.414 (-2.31%) | 2,846,500 |
| 3 May 2017 | CNY | 17.7949 | 17.9658 | 17.5256 | 17.9487 | 17.9487 | +0.154 (+0.86%) | 2,565,978 |
| 2 May 2017 | CNY | 18.0769 | 18.1966 | 17.6923 | 17.7949 | 17.7949 | -0.346 (-1.91%) | 2,926,448 |
| 28 Apr 2017 | CNY | 17.953 | 18.2222 | 17.8761 | 18.141 | 18.141 | +0.192 (+1.07%) | 3,622,086 |
| 27 Apr 2017 | CNY | 17.1453 | 18.2479 | 17.0086 | 17.9487 | 17.9487 | +0.765 (+4.45%) | 4,558,020 |
| 26 Apr 2017 | CNY | 16.9744 | 17.4359 | 16.9231 | 17.1838 | 17.1838 | +0.141 (+0.83%) | 2,484,843 |
| 25 Apr 2017 | CNY | 17.0299 | 17.4274 | 16.9829 | 17.0427 | 17.0427 | +0.013 (+0.08%) | 2,030,291 |
