| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 17.51 | 17.85 | 16.98 | 17.59 | 17.59 | -0.02 (-0.11%) | 1,519,260 |
| 9 Jun 2017 | CNY | 17.7 | 17.9 | 17.45 | 17.61 | 17.61 | -0.17 (-0.96%) | 1,132,500 |
| 8 Jun 2017 | CNY | 18.15 | 18.33 | 17.65 | 17.78 | 17.78 | -0.36 (-1.98%) | 2,112,921 |
| 7 Jun 2017 | CNY | 17.2 | 18.44 | 17.12 | 18.14 | 18.14 | +0.94 (+5.47%) | 2,629,005 |
| 6 Jun 2017 | CNY | 17.24 | 17.28 | 17.01 | 17.2 | 17.2 | -0.03 (-0.17%) | 797,760 |
| 5 Jun 2017 | CNY | 17.39 | 17.49 | 17.07 | 17.23 | 17.23 | +0.01 (+0.06%) | 1,185,512 |
| 2 Jun 2017 | CNY | 17.01 | 17.32 | 16.7 | 17.22 | 17.22 | +0.2 (+1.18%) | 1,321,292 |
| 1 Jun 2017 | CNY | 17.34 | 17.53 | 16.51 | 17.02 | 17.02 | -0.53 (-3.02%) | 1,626,792 |
| 31 May 2017 | CNY | 17.85 | 18.15 | 17.45 | 17.55 | 17.55 | +0.17 (+0.98%) | 2,203,748 |
| 26 May 2017 | CNY | 17.28 | 17.65 | 17.05 | 17.38 | 17.38 | +0.12 (+0.70%) | 1,021,500 |
| 25 May 2017 | CNY | 17.66 | 17.66 | 16.8 | 17.26 | 17.26 | +0.06 (+0.35%) | 1,156,850 |
| 24 May 2017 | CNY | 17 | 17.33 | 16.52 | 17.2 | 17.2 | -0.11 (-0.64%) | 1,606,208 |
| 23 May 2017 | CNY | 18.69 | 18.7 | 17.1 | 17.31 | 17.31 | -1.43 (-7.63%) | 1,883,217 |
| 22 May 2017 | CNY | 19.85 | 19.95 | 18.7 | 18.74 | 18.74 | -1.11 (-5.59%) | 1,633,300 |
| 19 May 2017 | CNY | 19.89 | 20.18 | 19.59 | 19.85 | 19.85 | -0.04 (-0.20%) | 1,181,968 |
| 18 May 2017 | CNY | 20 | 20.5 | 19.83 | 19.89 | 19.89 | -0.36 (-1.78%) | 1,625,260 |
| 17 May 2017 | CNY | 19.51 | 21.38 | 19.51 | 20.25 | 20.25 | +0.66 (+3.37%) | 3,090,248 |
| 16 May 2017 | CNY | 19.08 | 19.65 | 18.64 | 19.59 | 19.59 | +0.52 (+2.73%) | 1,811,170 |
| 15 May 2017 | CNY | 19.23 | 19.28 | 18.91 | 19.07 | 19.07 | +0.14 (+0.74%) | 830,188 |
| 12 May 2017 | CNY | 18.88 | 19.14 | 18.51 | 18.93 | 18.93 | +0.06 (+0.32%) | 1,335,756 |
| 11 May 2017 | CNY | 18.44 | 18.9 | 17.77 | 18.87 | 18.87 | +0.04 (+0.21%) | 2,049,644 |
| 10 May 2017 | CNY | 19.27 | 19.53 | 18.81 | 18.83 | 18.83 | -0.45 (-2.33%) | 1,546,530 |
| 9 May 2017 | CNY | 18.88 | 19.36 | 18.52 | 19.28 | 19.28 | +0.34 (+1.80%) | 1,535,134 |
| 8 May 2017 | CNY | 19.63 | 19.95 | 18.89 | 18.94 | 18.94 | -1.05 (-5.25%) | 1,572,200 |
| 5 May 2017 | CNY | 20.35 | 20.45 | 19.98 | 19.99 | 19.99 | -0.31 (-1.53%) | 1,663,256 |
| 4 May 2017 | CNY | 20.68 | 20.68 | 20.2 | 20.3 | 20.3 | -0.44 (-2.12%) | 1,664,610 |
| 3 May 2017 | CNY | 20.79 | 20.98 | 20.34 | 20.74 | 20.74 | -0.05 (-0.24%) | 1,673,948 |
| 2 May 2017 | CNY | 21.08 | 21.2 | 20.67 | 20.79 | 20.79 | -0.18 (-0.86%) | 1,693,968 |
| 28 Apr 2017 | CNY | 20.76 | 21.2 | 20.6 | 20.97 | 20.97 | +0.02 (+0.10%) | 2,537,500 |
| 27 Apr 2017 | CNY | 20 | 21 | 19.4 | 20.95 | 20.95 | +0.86 (+4.28%) | 3,943,748 |
