| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 15.6056 | 15.7222 | 15.45 | 15.6667 | 15.6667 | +0.167 (+1.08%) | 963,019 |
| 8 Jun 2017 | CNY | 15.7778 | 15.7778 | 15.4222 | 15.5 | 15.5 | -0.139 (-0.89%) | 1,897,972 |
| 7 Jun 2017 | CNY | 15 | 15.7444 | 14.9556 | 15.6389 | 15.6389 | +0.706 (+4.73%) | 2,137,510 |
| 6 Jun 2017 | CNY | 14.7 | 14.9333 | 14.5111 | 14.9333 | 14.9333 | +0.1 (+0.67%) | 740,192 |
| 5 Jun 2017 | CNY | 14.7278 | 15.0611 | 14.7278 | 14.8333 | 14.8333 | +0.222 (+1.52%) | 1,383,084 |
| 2 Jun 2017 | CNY | 14.05 | 14.8222 | 13.8944 | 14.6111 | 14.6111 | +0.444 (+3.14%) | 1,363,591 |
| 1 Jun 2017 | CNY | 15.1667 | 15.1667 | 14.0611 | 14.1667 | 14.1667 | -1.011 (-6.66%) | 1,995,197 |
| 31 May 2017 | CNY | 15.8333 | 16.2111 | 15.1444 | 15.1778 | 15.1778 | -0.05 (-0.33%) | 1,995,309 |
| 26 May 2017 | CNY | 15.0722 | 15.4333 | 14.9167 | 15.2278 | 15.2278 | +0.283 (+1.90%) | 1,309,363 |
| 25 May 2017 | CNY | 15.0944 | 15.3222 | 14.5167 | 14.9444 | 14.9444 | -0.144 (-0.96%) | 1,570,802 |
| 24 May 2017 | CNY | 14.7222 | 15.2278 | 14.6111 | 15.0889 | 15.0889 | +0.311 (+2.11%) | 1,518,015 |
| 23 May 2017 | CNY | 15.7278 | 16.0389 | 14.6111 | 14.7778 | 14.7778 | -0.944 (-6.01%) | 2,823,424 |
| 22 May 2017 | CNY | 16.9056 | 16.9722 | 15.5556 | 15.7222 | 15.7222 | -1.194 (-7.06%) | 2,907,235 |
| 19 May 2017 | CNY | 17.4611 | 17.7444 | 16.8944 | 16.9167 | 16.9167 | -0.65 (-3.70%) | 1,935,900 |
| 18 May 2017 | CNY | 17.3889 | 17.7722 | 17.1556 | 17.5667 | 17.5667 | -0.017 (-0.09%) | 2,128,145 |
| 17 May 2017 | CNY | 17.3389 | 18 | 17.3389 | 17.5833 | 17.5833 | -0.017 (-0.09%) | 2,585,998 |
| 16 May 2017 | CNY | 16.8778 | 17.6 | 16.6222 | 17.6 | 17.6 | +0.667 (+3.94%) | 2,639,052 |
| 15 May 2017 | CNY | 17.0556 | 17.3889 | 16.8222 | 16.9333 | 16.9333 | -0.156 (-0.91%) | 1,748,325 |
| 12 May 2017 | CNY | 16.8611 | 17.1611 | 16.6111 | 17.0889 | 17.0889 | +0.217 (+1.28%) | 2,527,198 |
| 11 May 2017 | CNY | 16.6611 | 16.9444 | 16.1722 | 16.8722 | 16.8722 | +0.205 (+1.23%) | 2,948,871 |
| 10 May 2017 | CNY | 17.3778 | 17.5944 | 16.6667 | 16.6667 | 16.6667 | -0.733 (-4.21%) | 3,088,287 |
| 9 May 2017 | CNY | 16.7778 | 17.4667 | 16.6667 | 17.4 | 17.4 | +0.556 (+3.30%) | 2,337,949 |
| 8 May 2017 | CNY | 16.9444 | 17.4444 | 16.7889 | 16.8444 | 16.8444 | -0.211 (-1.24%) | 2,753,791 |
| 5 May 2017 | CNY | 18.1778 | 18.2222 | 17.0556 | 17.0556 | 17.0556 | -1.111 (-6.12%) | 3,933,225 |
| 4 May 2017 | CNY | 18.9778 | 18.9778 | 18.1667 | 18.1667 | 18.1667 | -1 (-5.22%) | 3,382,435 |
| 3 May 2017 | CNY | 18.7222 | 19.4167 | 18.2333 | 19.1667 | 19.1667 | +0.278 (+1.47%) | 5,193,793 |
| 2 May 2017 | CNY | 18.85 | 19.1111 | 18.6389 | 18.8889 | 18.8889 | +0.011 (+0.06%) | 4,522,361 |
| 28 Apr 2017 | CNY | 18.6111 | 19.1333 | 18.45 | 18.8778 | 18.8778 | +0.072 (+0.38%) | 5,324,347 |
| 27 Apr 2017 | CNY | 17.5556 | 19.0278 | 17.4333 | 18.8056 | 18.8056 | +1.033 (+5.81%) | 7,721,722 |
| 26 Apr 2017 | CNY | 17.1389 | 17.9833 | 17.1111 | 17.7722 | 17.7722 | +0.578 (+3.36%) | 5,645,779 |
