| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | CNY | 21.66 | 21.93 | 21.22 | 21.24 | 21.24 | -0.53 (-2.43%) | 2,443,747 |
| 21 Jun 2017 | CNY | 21.85 | 21.96 | 21.47 | 21.77 | 21.77 | +0.01 (+0.05%) | 2,189,800 |
| 20 Jun 2017 | CNY | 21.86 | 22.06 | 21.66 | 21.76 | 21.76 | +0.03 (+0.14%) | 2,473,270 |
| 19 Jun 2017 | CNY | 21.64 | 22.31 | 21.59 | 21.73 | 21.73 | +0.1 (+0.46%) | 1,797,009 |
| 16 Jun 2017 | CNY | 21.98 | 22.11 | 21.62 | 21.63 | 21.63 | -0.25 (-1.14%) | 2,488,786 |
| 15 Jun 2017 | CNY | 21.44 | 21.96 | 21.4 | 21.88 | 21.88 | +0.27 (+1.25%) | 3,307,953 |
| 14 Jun 2017 | CNY | 21.16 | 21.79 | 21.05 | 21.61 | 21.61 | +0.53 (+2.51%) | 3,445,335 |
| 13 Jun 2017 | CNY | 20.61 | 21.23 | 20.61 | 21.08 | 21.08 | +0.36 (+1.74%) | 1,563,705 |
| 12 Jun 2017 | CNY | 21.39 | 21.39 | 20.64 | 20.72 | 20.72 | -0.78 (-3.63%) | 2,236,308 |
| 9 Jun 2017 | CNY | 21.13 | 21.88 | 21.03 | 21.5 | 21.5 | +0.47 (+2.23%) | 3,187,644 |
| 8 Jun 2017 | CNY | 21.19 | 21.37 | 20.98 | 21.03 | 21.03 | -0.16 (-0.76%) | 1,780,147 |
| 7 Jun 2017 | CNY | 20.67 | 21.28 | 20.6 | 21.19 | 21.19 | +0.41 (+1.97%) | 1,963,326 |
| 6 Jun 2017 | CNY | 20.94 | 21.36 | 20.6 | 20.78 | 20.78 | +0.07 (+0.34%) | 1,654,928 |
| 5 Jun 2017 | CNY | 20.57 | 21.08 | 20.57 | 20.71 | 20.71 | +0.13 (+0.63%) | 1,447,107 |
| 2 Jun 2017 | CNY | 19.59 | 20.81 | 19.55 | 20.58 | 20.58 | +0.99 (+5.05%) | 2,516,908 |
| 1 Jun 2017 | CNY | 21.27 | 21.3 | 19.5 | 19.59 | 19.59 | -1.68 (-7.90%) | 1,997,709 |
| 31 May 2017 | CNY | 21.55 | 21.66 | 21.21 | 21.27 | 21.27 | +0.12 (+0.57%) | 1,585,263 |
| 26 May 2017 | CNY | 21.3 | 21.52 | 21.01 | 21.15 | 21.15 | +0.04 (+0.19%) | 2,034,568 |
| 25 May 2017 | CNY | 20.99 | 21.4 | 20.5 | 21.11 | 21.11 | +0.11 (+0.52%) | 1,819,548 |
| 24 May 2017 | CNY | 20.73 | 21.22 | 20.27 | 21 | 21 | +0.09 (+0.43%) | 1,773,617 |
| 23 May 2017 | CNY | 21.9 | 22.3 | 20.8 | 20.91 | 20.91 | -1.05 (-4.78%) | 2,146,991 |
| 22 May 2017 | CNY | 22.65 | 22.88 | 21.9 | 21.96 | 21.96 | -0.89 (-3.89%) | 1,687,755 |
| 19 May 2017 | CNY | 22.8 | 23.08 | 22.55 | 22.85 | 22.85 | +0.11 (+0.48%) | 1,155,200 |
| 18 May 2017 | CNY | 22.72 | 23.05 | 22.7 | 22.74 | 22.74 | -0.25 (-1.09%) | 1,313,693 |
| 17 May 2017 | CNY | 22.88 | 23.18 | 22.75 | 22.99 | 22.99 | +0.21 (+0.92%) | 1,730,932 |
| 16 May 2017 | CNY | 22.13 | 22.88 | 21.88 | 22.78 | 22.78 | +0.6 (+2.71%) | 2,220,751 |
| 15 May 2017 | CNY | 22.58 | 22.8 | 22.04 | 22.18 | 22.18 | -0.38 (-1.68%) | 1,724,201 |
| 12 May 2017 | CNY | 22.56 | 22.98 | 22.45 | 22.56 | 22.56 | +0.01 (+0.04%) | 1,876,310 |
| 11 May 2017 | CNY | 23 | 23.1 | 21.8 | 22.55 | 22.55 | -0.62 (-2.68%) | 2,281,312 |
| 10 May 2017 | CNY | 24.01 | 24.2 | 23.11 | 23.17 | 23.17 | -0.72 (-3.01%) | 2,114,943 |
