| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 15.933 | 15.984 | 15.6879 | 15.9228 | 15.9228 | +0.077 (+0.48%) | 1,408,465 |
| 8 Jun 2017 | CNY | 16.0147 | 16.1321 | 15.7338 | 15.8462 | 15.8462 | -0.163 (-1.02%) | 1,891,082 |
| 7 Jun 2017 | CNY | 15.5653 | 16.0862 | 15.4734 | 16.0096 | 16.0096 | +0.439 (+2.82%) | 3,256,089 |
| 6 Jun 2017 | CNY | 15.3763 | 15.6266 | 15.3763 | 15.5704 | 15.5704 | -0.025 (-0.16%) | 1,470,309 |
| 5 Jun 2017 | CNY | 15.601 | 15.9636 | 15.5398 | 15.5959 | 15.5959 | +0.117 (+0.76%) | 2,053,858 |
| 2 Jun 2017 | CNY | 14.8044 | 15.6266 | 14.7125 | 15.4785 | 15.4785 | +0.48 (+3.20%) | 2,183,634 |
| 1 Jun 2017 | CNY | 15.8104 | 16.0504 | 14.9882 | 14.9984 | 14.9984 | -1.134 (-7.03%) | 3,160,345 |
| 31 May 2017 | CNY | 16.8573 | 16.985 | 16.0862 | 16.1321 | 16.1321 | -0.082 (-0.50%) | 4,411,224 |
| 26 May 2017 | CNY | 16.2343 | 16.4794 | 15.8308 | 16.2138 | 16.2138 | -0.306 (-1.85%) | 3,967,563 |
| 25 May 2017 | CNY | 16.1883 | 16.6581 | 15.7696 | 16.5202 | 16.5202 | +0.414 (+2.57%) | 5,360,273 |
| 24 May 2017 | CNY | 15.3355 | 16.1066 | 15.2589 | 16.1066 | 16.1066 | +0.654 (+4.23%) | 2,991,624 |
| 23 May 2017 | CNY | 15.9074 | 16.316 | 15.361 | 15.4529 | 15.4529 | -0.618 (-3.85%) | 2,808,536 |
| 22 May 2017 | CNY | 17.4956 | 17.4956 | 15.887 | 16.0709 | 16.0709 | -1.399 (-8.01%) | 3,305,240 |
| 19 May 2017 | CNY | 17.8582 | 18.0625 | 17.419 | 17.4701 | 17.4701 | -0.403 (-2.26%) | 1,908,776 |
| 18 May 2017 | CNY | 18.1391 | 18.4353 | 17.8735 | 17.8735 | 17.8735 | -0.429 (-2.34%) | 2,707,510 |
| 17 May 2017 | CNY | 18.0829 | 18.4812 | 18.0625 | 18.3025 | 18.3025 | +0.102 (+0.56%) | 3,344,948 |
| 16 May 2017 | CNY | 17.4037 | 18.2055 | 17.3118 | 18.2004 | 18.2004 | +0.608 (+3.45%) | 3,064,581 |
| 15 May 2017 | CNY | 17.7714 | 18.0012 | 17.5161 | 17.5927 | 17.5927 | -0.061 (-0.35%) | 2,752,145 |
| 12 May 2017 | CNY | 17.562 | 17.7867 | 17.1586 | 17.6539 | 17.6539 | +0.005 (+0.03%) | 3,617,722 |
| 11 May 2017 | CNY | 17.2863 | 17.6693 | 16.9135 | 17.6488 | 17.6488 | +0.184 (+1.05%) | 3,147,563 |
| 10 May 2017 | CNY | 17.9808 | 18.2463 | 17.3629 | 17.465 | 17.465 | -0.557 (-3.09%) | 2,455,405 |
| 9 May 2017 | CNY | 17.6182 | 18.2004 | 17.5773 | 18.0216 | 18.0216 | +0.332 (+1.88%) | 2,137,753 |
| 8 May 2017 | CNY | 18.1289 | 18.1289 | 17.5927 | 17.6897 | 17.6897 | -0.47 (-2.59%) | 2,100,637 |
| 5 May 2017 | CNY | 18.2719 | 18.6651 | 18.1595 | 18.1595 | 18.1595 | -0.123 (-0.67%) | 2,531,135 |
| 4 May 2017 | CNY | 18.9562 | 18.9868 | 17.8735 | 18.2821 | 18.2821 | -0.817 (-4.28%) | 3,069,196 |
| 3 May 2017 | CNY | 18.9255 | 19.1502 | 18.5119 | 19.0991 | 19.0991 | +0.276 (+1.46%) | 3,787,199 |
| 2 May 2017 | CNY | 18.9459 | 19.3289 | 18.7927 | 18.8234 | 18.8234 | -0.306 (-1.60%) | 2,618,529 |
| 28 Apr 2017 | CNY | 19.1502 | 19.2932 | 18.9868 | 19.1298 | 19.1298 | -0.02 (-0.11%) | 3,618,613 |
| 27 Apr 2017 | CNY | 18.0931 | 19.4055 | 17.6948 | 19.1502 | 19.1502 | +1.052 (+5.81%) | 5,768,519 |
| 26 Apr 2017 | CNY | 17.802 | 18.3229 | 17.7867 | 18.0982 | 18.0982 | +0.327 (+1.84%) | 3,234,169 |
