| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 13.85 | 14.99 | 13.79 | 14.64 | 14.64 | +0.78 (+5.63%) | 22,800,269 |
| 6 Jun 2017 | CNY | 13.7 | 13.88 | 13.64 | 13.86 | 13.86 | -0.01 (-0.07%) | 8,775,624 |
| 5 Jun 2017 | CNY | 14.05 | 14.37 | 13.85 | 13.87 | 13.87 | 0.0 (0.0%) | 12,485,546 |
| 2 Jun 2017 | CNY | 13.37 | 13.9 | 13.36 | 13.87 | 13.87 | +0.46 (+3.43%) | 11,168,028 |
| 1 Jun 2017 | CNY | 13.98 | 14.04 | 13.4 | 13.41 | 13.41 | -0.78 (-5.50%) | 13,390,806 |
| 31 May 2017 | CNY | 14.6 | 14.99 | 14.15 | 14.19 | 14.19 | +0.13 (+0.92%) | 18,303,408 |
| 26 May 2017 | CNY | 13.73 | 14.34 | 13.61 | 14.06 | 14.06 | +0.33 (+2.40%) | 17,101,865 |
| 25 May 2017 | CNY | 13.63 | 13.82 | 13.32 | 13.73 | 13.73 | +0.02 (+0.15%) | 12,638,149 |
| 24 May 2017 | CNY | 13.56 | 13.8 | 13.3 | 13.71 | 13.71 | +0.17 (+1.26%) | 10,189,227 |
| 23 May 2017 | CNY | 14.09 | 14.17 | 13.4 | 13.54 | 13.54 | -0.55 (-3.90%) | 13,899,455 |
| 22 May 2017 | CNY | 14.81 | 15.04 | 14.02 | 14.09 | 14.09 | -0.77 (-5.18%) | 14,808,994 |
| 19 May 2017 | CNY | 15.09 | 15.24 | 14.82 | 14.86 | 14.86 | -0.23 (-1.52%) | 9,971,325 |
| 18 May 2017 | CNY | 15.44 | 15.56 | 15.06 | 15.09 | 15.09 | -0.58 (-3.70%) | 14,105,155 |
| 17 May 2017 | CNY | 15.6 | 16.05 | 15.55 | 15.67 | 15.67 | -0.05 (-0.32%) | 14,170,455 |
| 16 May 2017 | CNY | 15.42 | 15.8 | 14.9 | 15.72 | 15.72 | +0.15 (+0.96%) | 18,907,762 |
| 15 May 2017 | CNY | 15.83 | 16.07 | 15.5 | 15.57 | 15.57 | -0.41 (-2.57%) | 12,843,497 |
| 12 May 2017 | CNY | 16.05 | 16.15 | 15.64 | 15.98 | 15.98 | -0.18 (-1.11%) | 14,875,272 |
| 11 May 2017 | CNY | 15.8 | 16.2 | 15.32 | 16.16 | 16.16 | +0.08 (+0.50%) | 17,531,355 |
| 10 May 2017 | CNY | 16.55 | 16.88 | 15.89 | 16.08 | 16.08 | -0.59 (-3.54%) | 18,860,914 |
| 9 May 2017 | CNY | 16.25 | 16.92 | 16.25 | 16.67 | 16.67 | +0.48 (+2.96%) | 17,202,725 |
| 8 May 2017 | CNY | 16.16 | 16.68 | 16.1 | 16.19 | 16.19 | -0.29 (-1.76%) | 15,095,334 |
| 5 May 2017 | CNY | 17.32 | 17.4 | 16.4 | 16.48 | 16.48 | -1.03 (-5.88%) | 24,248,857 |
| 4 May 2017 | CNY | 17.7 | 17.97 | 17.21 | 17.51 | 17.51 | -0.62 (-3.42%) | 30,737,520 |
| 3 May 2017 | CNY | 17.13 | 18.49 | 17.05 | 18.13 | 18.13 | +0.9 (+5.22%) | 40,750,808 |
| 2 May 2017 | CNY | 17.22 | 17.55 | 16.9 | 17.23 | 17.23 | +0.05 (+0.29%) | 20,790,103 |
| 28 Apr 2017 | CNY | 17.3 | 17.56 | 17.03 | 17.18 | 17.18 | -0.49 (-2.77%) | 28,376,829 |
| 27 Apr 2017 | CNY | 16.22 | 18.15 | 16.03 | 17.67 | 17.67 | +1.16 (+7.03%) | 46,027,872 |
| 26 Apr 2017 | CNY | 16.13 | 16.93 | 15.83 | 16.51 | 16.51 | +0.15 (+0.92%) | 28,248,094 |
| 25 Apr 2017 | CNY | 16.45 | 16.97 | 16.24 | 16.36 | 16.36 | +0.2 (+1.24%) | 27,192,719 |
| 24 Apr 2017 | CNY | 16.8 | 16.91 | 15.85 | 16.16 | 16.16 | -1.01 (-5.88%) | 28,845,534 |
