| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 19.4375 | 19.9875 | 19.2 | 19.4313 | 19.4313 | +0.244 (+1.27%) | 2,352,376 |
| 2 Jun 2017 | CNY | 18.3438 | 19.375 | 18.1438 | 19.1875 | 19.1875 | +0.594 (+3.19%) | 2,505,456 |
| 1 Jun 2017 | CNY | 19.4688 | 19.5938 | 18.5375 | 18.5938 | 18.5938 | -1.219 (-6.15%) | 3,087,574 |
| 31 May 2017 | CNY | 20.625 | 21.4125 | 19.6875 | 19.8125 | 19.8125 | -0.013 (-0.06%) | 4,552,659 |
| 26 May 2017 | CNY | 19.1313 | 20.125 | 19.1313 | 19.825 | 19.825 | +0.569 (+2.95%) | 3,452,694 |
| 25 May 2017 | CNY | 19.2563 | 19.4375 | 18.5563 | 19.2563 | 19.2563 | +0.025 (+0.13%) | 3,181,104 |
| 24 May 2017 | CNY | 18.9375 | 19.4125 | 18.6125 | 19.2313 | 19.2313 | +0.263 (+1.38%) | 2,830,704 |
| 23 May 2017 | CNY | 20.225 | 20.4125 | 18.75 | 18.9688 | 18.9688 | -1.288 (-6.36%) | 3,911,918 |
| 22 May 2017 | CNY | 21.7188 | 21.8 | 20.0625 | 20.2563 | 20.2563 | -1.619 (-7.40%) | 3,298,923 |
| 19 May 2017 | CNY | 22.4063 | 22.475 | 21.5688 | 21.875 | 21.875 | -0.487 (-2.18%) | 3,120,982 |
| 18 May 2017 | CNY | 22.4063 | 22.7813 | 22.2063 | 22.3625 | 22.3625 | -0.275 (-1.21%) | 3,021,016 |
| 17 May 2017 | CNY | 22.45 | 23 | 22.375 | 22.6375 | 22.6375 | +0.037 (+0.17%) | 4,262,396 |
| 16 May 2017 | CNY | 21.9063 | 22.725 | 21.325 | 22.6 | 22.6 | +0.544 (+2.47%) | 3,305,163 |
| 15 May 2017 | CNY | 22.3313 | 22.5375 | 22 | 22.0563 | 22.0563 | -0.244 (-1.09%) | 2,924,422 |
| 12 May 2017 | CNY | 21.875 | 22.625 | 21.5938 | 22.3 | 22.3 | +0.356 (+1.62%) | 4,128,355 |
| 11 May 2017 | CNY | 21.3375 | 22 | 20.7625 | 21.9438 | 21.9438 | +0.356 (+1.65%) | 3,438,443 |
| 10 May 2017 | CNY | 22.3 | 22.6938 | 21.4438 | 21.5875 | 21.5875 | -0.725 (-3.25%) | 3,853,856 |
| 9 May 2017 | CNY | 21.6375 | 22.4688 | 21.6313 | 22.3125 | 22.3125 | +0.506 (+2.32%) | 3,127,067 |
| 8 May 2017 | CNY | 21.875 | 22.4688 | 21.8 | 21.8063 | 21.8063 | -0.475 (-2.13%) | 2,962,257 |
| 5 May 2017 | CNY | 23.1125 | 23.2938 | 22.2813 | 22.2813 | 22.2813 | -0.975 (-4.19%) | 4,526,588 |
| 4 May 2017 | CNY | 24.1625 | 24.1625 | 23.175 | 23.2563 | 23.2563 | -1.244 (-5.08%) | 5,958,401 |
| 3 May 2017 | CNY | 24.0313 | 24.6188 | 23.525 | 24.5 | 24.5 | +0.512 (+2.14%) | 7,346,260 |
| 2 May 2017 | CNY | 23.5 | 24.5063 | 23.5 | 23.9875 | 23.9875 | +0.3 (+1.27%) | 7,179,132 |
| 28 Apr 2017 | CNY | 23.5063 | 23.9938 | 23.325 | 23.6875 | 23.6875 | -0.019 (-0.08%) | 6,144,715 |
| 27 Apr 2017 | CNY | 22.1875 | 24.2813 | 21.8813 | 23.7063 | 23.7063 | +1.363 (+6.10%) | 9,435,531 |
| 26 Apr 2017 | CNY | 21.75 | 22.4563 | 21.525 | 22.3438 | 22.3438 | +0.456 (+2.08%) | 6,052,206 |
| 25 Apr 2017 | CNY | 21.7625 | 22.3563 | 21.6625 | 21.8875 | 21.8875 | +0.275 (+1.27%) | 5,210,148 |
| 24 Apr 2017 | CNY | 22.5 | 22.5625 | 20.8313 | 21.6125 | 21.6125 | -1.325 (-5.78%) | 6,063,726 |
| 21 Apr 2017 | CNY | 22.6875 | 23.7125 | 22.5 | 22.9375 | 22.9375 | -0.125 (-0.54%) | 6,270,041 |
| 20 Apr 2017 | CNY | 24.125 | 24.625 | 22.725 | 23.0625 | 23.0625 | -1.6 (-6.49%) | 10,025,673 |
