| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 15.01 | 15.24 | 14.98 | 15 | 15 | -0.05 (-0.33%) | 9,642,401 |
| 15 Jun 2017 | CNY | 15.02 | 15.15 | 14.88 | 15.05 | 15.05 | -0.08 (-0.53%) | 13,341,649 |
| 14 Jun 2017 | CNY | 14.81 | 15.45 | 14.7 | 15.13 | 15.13 | +0.29 (+1.95%) | 22,277,441 |
| 13 Jun 2017 | CNY | 14.8 | 14.93 | 14.75 | 14.84 | 14.84 | +0.03 (+0.20%) | 8,220,207 |
| 12 Jun 2017 | CNY | 14.95 | 15.05 | 14.73 | 14.81 | 14.81 | -0.43 (-2.82%) | 15,317,917 |
| 9 Jun 2017 | CNY | 15.68 | 15.88 | 15.15 | 15.24 | 15.24 | -0.07 (-0.46%) | 29,054,019 |
| 8 Jun 2017 | CNY | 14.88 | 15.36 | 14.71 | 15.31 | 15.31 | +0.37 (+2.48%) | 25,578,973 |
| 7 Jun 2017 | CNY | 14.61 | 15.03 | 14.52 | 14.94 | 14.94 | +0.28 (+1.91%) | 19,667,075 |
| 6 Jun 2017 | CNY | 14.9 | 14.98 | 14.51 | 14.66 | 14.66 | -0.37 (-2.46%) | 19,627,115 |
| 5 Jun 2017 | CNY | 15 | 15.38 | 14.83 | 15.03 | 15.03 | -0.11 (-0.73%) | 23,673,175 |
| 2 Jun 2017 | CNY | 14.85 | 15.26 | 14.55 | 15.14 | 15.14 | -0.45 (-2.89%) | 36,704,952 |
| 1 Jun 2017 | CNY | 16 | 16.41 | 15.38 | 15.59 | 15.59 | +0.28 (+1.83%) | 72,517,455 |
| 31 May 2017 | CNY | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | +1.39 (+9.99%) | 6,047,735 |
| 26 May 2017 | CNY | 13.77 | 14.15 | 13.71 | 13.92 | 13.92 | +0.11 (+0.80%) | 7,072,061 |
| 25 May 2017 | CNY | 13.52 | 13.85 | 13.31 | 13.81 | 13.81 | +0.32 (+2.37%) | 8,870,678 |
| 24 May 2017 | CNY | 13.69 | 13.69 | 13.27 | 13.49 | 13.49 | -0.21 (-1.53%) | 12,210,619 |
| 23 May 2017 | CNY | 14.48 | 14.48 | 13.69 | 13.7 | 13.7 | -0.75 (-5.19%) | 11,453,293 |
| 22 May 2017 | CNY | 14.46 | 14.55 | 14.39 | 14.45 | 14.45 | -0.02 (-0.14%) | 4,857,374 |
| 19 May 2017 | CNY | 14.35 | 14.65 | 14.35 | 14.47 | 14.47 | +0.13 (+0.91%) | 5,689,403 |
| 18 May 2017 | CNY | 14.45 | 14.64 | 14.32 | 14.34 | 14.34 | -0.33 (-2.25%) | 7,098,142 |
| 17 May 2017 | CNY | 14.65 | 14.78 | 14.62 | 14.67 | 14.67 | -0.03 (-0.20%) | 6,017,820 |
| 16 May 2017 | CNY | 14.54 | 14.71 | 14.11 | 14.7 | 14.7 | +0.15 (+1.03%) | 11,613,696 |
| 15 May 2017 | CNY | 15.2 | 15.29 | 14.54 | 14.55 | 14.55 | -0.6 (-3.96%) | 14,354,547 |
| 12 May 2017 | CNY | 15.42 | 15.47 | 15.13 | 15.15 | 15.15 | -0.17 (-1.11%) | 7,124,613 |
| 11 May 2017 | CNY | 15.51 | 15.66 | 15.1 | 15.32 | 15.32 | -0.33 (-2.11%) | 11,900,828 |
| 10 May 2017 | CNY | 16.06 | 16.26 | 15.5 | 15.65 | 15.65 | -0.53 (-3.28%) | 10,094,508 |
| 9 May 2017 | CNY | 16.19 | 16.36 | 15.5 | 16.18 | 16.18 | -0.01 (-0.06%) | 13,784,532 |
| 8 May 2017 | CNY | 16.14 | 16.59 | 16.14 | 16.19 | 16.19 | +0.07 (+0.43%) | 18,368,740 |
| 5 May 2017 | CNY | 16.08 | 16.35 | 16.08 | 16.12 | 16.12 | -0.02 (-0.12%) | 13,630,599 |
