| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 19.15 | 19.18 | 18.92 | 19.08 | 19.08 | -0.06 (-0.31%) | 9,854,393 |
| 16 Jun 2017 | CNY | 19.25 | 19.25 | 19.06 | 19.14 | 19.14 | -0.16 (-0.83%) | 6,245,470 |
| 15 Jun 2017 | CNY | 19.26 | 19.34 | 19.13 | 19.3 | 19.3 | +0.07 (+0.36%) | 8,690,453 |
| 14 Jun 2017 | CNY | 19.36 | 19.4 | 19.14 | 19.23 | 19.23 | -0.24 (-1.23%) | 9,360,250 |
| 13 Jun 2017 | CNY | 19.24 | 19.7 | 19.24 | 19.47 | 19.47 | +0.44 (+2.31%) | 29,292,759 |
| 12 Jun 2017 | CNY | 19.06 | 19.27 | 18.89 | 19.03 | 19.03 | -0.07 (-0.37%) | 14,015,474 |
| 9 Jun 2017 | CNY | 19.36 | 19.36 | 19.07 | 19.1 | 19.1 | -0.25 (-1.29%) | 12,511,589 |
| 8 Jun 2017 | CNY | 18.99 | 19.4 | 18.93 | 19.35 | 19.35 | +0.35 (+1.84%) | 15,387,675 |
| 7 Jun 2017 | CNY | 18.72 | 19.09 | 18.67 | 19 | 19 | +0.27 (+1.44%) | 17,059,657 |
| 6 Jun 2017 | CNY | 18.88 | 19.07 | 18.58 | 18.73 | 18.73 | -0.2 (-1.06%) | 15,510,412 |
| 5 Jun 2017 | CNY | 18.88 | 19.12 | 18.76 | 18.93 | 18.93 | +0.04 (+0.21%) | 10,373,113 |
| 2 Jun 2017 | CNY | 19.35 | 19.35 | 18.85 | 18.89 | 18.89 | -0.66 (-3.38%) | 21,150,803 |
| 1 Jun 2017 | CNY | 19.1 | 19.6 | 18.75 | 19.55 | 19.55 | +0.17 (+0.88%) | 30,931,240 |
| 31 May 2017 | CNY | 21.5 | 21.5 | 18.97 | 19.38 | 19.38 | -1.7 (-8.06%) | 58,022,791 |
| 26 May 2017 | CNY | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
| 25 May 2017 | CNY | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
| 24 May 2017 | CNY | 20.85 | 21.09 | 20.3 | 21.08 | 21.08 | +0.12 (+0.57%) | 10,395,646 |
| 23 May 2017 | CNY | 20.67 | 21.32 | 20.52 | 20.96 | 20.96 | +0.29 (+1.40%) | 13,640,183 |
| 22 May 2017 | CNY | 20.02 | 20.78 | 20.02 | 20.67 | 20.67 | +0.52 (+2.58%) | 10,534,174 |
| 19 May 2017 | CNY | 20.42 | 20.45 | 20.06 | 20.15 | 20.15 | -0.34 (-1.66%) | 6,006,440 |
| 18 May 2017 | CNY | 20.48 | 20.57 | 20.3 | 20.49 | 20.49 | +0.03 (+0.15%) | 7,898,684 |
| 17 May 2017 | CNY | 20.48 | 20.67 | 20.35 | 20.46 | 20.46 | -0.02 (-0.10%) | 5,756,041 |
| 16 May 2017 | CNY | 19.82 | 20.58 | 19.76 | 20.48 | 20.48 | +0.68 (+3.43%) | 9,384,913 |
| 15 May 2017 | CNY | 19.65 | 20.07 | 19.61 | 19.8 | 19.8 | +0.1 (+0.51%) | 3,445,508 |
| 12 May 2017 | CNY | 19.8 | 19.99 | 19.66 | 19.7 | 19.7 | -0.28 (-1.40%) | 5,227,313 |
| 11 May 2017 | CNY | 19.74 | 20.09 | 19.32 | 19.98 | 19.98 | +0.06 (+0.30%) | 11,246,057 |
| 10 May 2017 | CNY | 20.01 | 20.12 | 19.63 | 19.92 | 19.92 | -0.11 (-0.55%) | 7,959,653 |
| 9 May 2017 | CNY | 20.29 | 20.29 | 19.9 | 20.03 | 20.03 | -0.31 (-1.52%) | 7,543,321 |
| 8 May 2017 | CNY | 20.29 | 20.62 | 20.15 | 20.34 | 20.34 | +0.09 (+0.44%) | 10,000,229 |
| 5 May 2017 | CNY | 20.14 | 20.34 | 19.95 | 20.25 | 20.25 | +0.12 (+0.60%) | 5,678,158 |
