| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | CNY | 12.45 | 12.82 | 12.01 | 12.72 | 12.72 | +0.05 (+0.39%) | 30,247,597 |
| 1 Jun 2017 | CNY | 13.43 | 13.68 | 12.58 | 12.67 | 12.67 | -0.87 (-6.43%) | 37,287,127 |
| 31 May 2017 | CNY | 14.05 | 14.15 | 13.43 | 13.54 | 13.54 | -0.29 (-2.10%) | 34,710,219 |
| 26 May 2017 | CNY | 14.37 | 14.46 | 13.8 | 13.83 | 13.83 | -0.82 (-5.60%) | 46,355,286 |
| 25 May 2017 | CNY | 14.36 | 14.95 | 14.21 | 14.65 | 14.65 | +0.36 (+2.52%) | 55,565,686 |
| 24 May 2017 | CNY | 14.33 | 14.45 | 13.81 | 14.29 | 14.29 | -0.2 (-1.38%) | 41,183,042 |
| 23 May 2017 | CNY | 14.81 | 15.33 | 14.36 | 14.49 | 14.49 | -0.41 (-2.75%) | 56,630,751 |
| 22 May 2017 | CNY | 15.45 | 15.62 | 14.81 | 14.9 | 14.9 | -0.68 (-4.36%) | 51,660,665 |
| 19 May 2017 | CNY | 15.59 | 16.12 | 15.11 | 15.58 | 15.58 | -0.67 (-4.12%) | 71,850,048 |
| 18 May 2017 | CNY | 16.91 | 17.08 | 16.25 | 16.25 | 16.25 | -1.8 (-9.97%) | 85,965,852 |
| 17 May 2017 | CNY | 19.32 | 19.32 | 18.05 | 18.05 | 18.05 | -2 (-9.98%) | 65,516,560 |
| 16 May 2017 | CNY | 20.7 | 20.7 | 19.28 | 20.05 | 20.05 | -1.37 (-6.40%) | 45,180,378 |
| 15 May 2017 | CNY | 21.42 | 21.9 | 21.42 | 21.42 | 21.42 | -2.38 (-10%) | 21,637,600 |
| 12 May 2017 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 11 May 2017 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 10 May 2017 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 9 May 2017 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 8 May 2017 | CNY | 21.4 | 23.84 | 20.25 | 23.8 | 23.8 | +2.13 (+9.83%) | 32,670,662 |
| 5 May 2017 | CNY | 19.9 | 21.68 | 18.62 | 21.67 | 21.67 | +1.96 (+9.94%) | 45,244,235 |
| 4 May 2017 | CNY | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.0 (0.0%) | 0 |
| 3 May 2017 | CNY | 18.49 | 19.71 | 18.45 | 19.71 | 19.71 | +1.79 (+9.99%) | 51,675,320 |
| 2 May 2017 | CNY | 16.49 | 17.92 | 16.38 | 17.92 | 17.92 | +1.63 (+10.01%) | 37,937,508 |
| 28 Apr 2017 | CNY | 16.06 | 16.71 | 16.02 | 16.29 | 16.29 | -0.36 (-2.16%) | 20,002,553 |
| 27 Apr 2017 | CNY | 17.7 | 17.7 | 16.65 | 16.65 | 16.65 | -1.85 (-10%) | 41,146,526 |
| 26 Apr 2017 | CNY | 18.41 | 18.93 | 17.43 | 18.5 | 18.5 | -0.65 (-3.39%) | 32,148,544 |
| 25 Apr 2017 | CNY | 17.86 | 19.43 | 17.5 | 19.15 | 19.15 | +1.45 (+8.19%) | 39,010,146 |
| 24 Apr 2017 | CNY | 16.1 | 17.7 | 15.6 | 17.7 | 17.7 | +1.61 (+10.01%) | 34,836,972 |
| 21 Apr 2017 | CNY | 15.8 | 16.19 | 15.02 | 16.09 | 16.09 | +0.2 (+1.26%) | 24,291,538 |
| 20 Apr 2017 | CNY | 16.08 | 16.29 | 15.71 | 15.89 | 15.89 | -0.48 (-2.93%) | 16,806,394 |
| 19 Apr 2017 | CNY | 16.2 | 16.47 | 15.8 | 16.37 | 16.37 | +0.18 (+1.11%) | 23,379,430 |
