| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 17.28 | 17.5 | 16.85 | 17.12 | 17.12 | +0.29 (+1.72%) | 5,535,495 |
| 5 Jun 2017 | CNY | 16.8 | 17.2 | 16.6 | 16.83 | 16.83 | +0.17 (+1.02%) | 5,600,659 |
| 2 Jun 2017 | CNY | 16.01 | 16.97 | 15.3 | 16.66 | 16.66 | +0.29 (+1.77%) | 6,723,959 |
| 1 Jun 2017 | CNY | 17.4 | 17.69 | 16.37 | 16.37 | 16.37 | -1.82 (-10.01%) | 10,390,039 |
| 31 May 2017 | CNY | 18.97 | 20.13 | 17.96 | 18.19 | 18.19 | -0.39 (-2.10%) | 10,502,970 |
| 26 May 2017 | CNY | 18.39 | 18.7 | 17.8 | 18.58 | 18.58 | -0.64 (-3.33%) | 11,459,880 |
| 25 May 2017 | CNY | 19.79 | 20.47 | 19.05 | 19.22 | 19.22 | -28.83 (-60%) | 5,581,169 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 19.552 | 19.748 | 18.68 | 19.22 | 19.22 | -0.604 (-3.05%) | 7,961,995 |
| 23 May 2017 | CNY | 19.4 | 20.072 | 18.596 | 19.824 | 19.824 | +0.26 (+1.33%) | 9,366,737 |
| 22 May 2017 | CNY | 21.6 | 22.24 | 19.436 | 19.564 | 19.564 | -2.032 (-9.41%) | 12,015,797 |
| 19 May 2017 | CNY | 22.644 | 22.676 | 21.4 | 21.596 | 21.596 | -0.748 (-3.35%) | 11,497,440 |
| 18 May 2017 | CNY | 21.36 | 22.42 | 21.28 | 22.344 | 22.344 | +0.632 (+2.91%) | 11,662,680 |
| 17 May 2017 | CNY | 21.624 | 22.236 | 21.572 | 21.712 | 21.712 | -0.176 (-0.80%) | 12,566,652 |
| 16 May 2017 | CNY | 20.52 | 21.932 | 20.4 | 21.888 | 21.888 | +1.088 (+5.23%) | 12,355,580 |
| 15 May 2017 | CNY | 20.532 | 21.196 | 20.324 | 20.8 | 20.8 | +0.008 (+0.04%) | 8,858,512 |
| 12 May 2017 | CNY | 21.2 | 22 | 20.32 | 20.792 | 20.792 | -0.468 (-2.20%) | 14,058,370 |
| 11 May 2017 | CNY | 20.72 | 21.464 | 20.14 | 21.26 | 21.26 | -0.04 (-0.19%) | 10,828,310 |
| 10 May 2017 | CNY | 20.36 | 21.744 | 20.08 | 21.3 | 21.3 | +0.916 (+4.49%) | 15,375,995 |
| 9 May 2017 | CNY | 19.796 | 20.4 | 18.66 | 20.384 | 20.384 | +0.316 (+1.57%) | 10,390,537 |
| 8 May 2017 | CNY | 20 | 20.88 | 19.64 | 20.068 | 20.068 | -0.108 (-0.54%) | 11,463,330 |
| 5 May 2017 | CNY | 19.008 | 20.956 | 18.952 | 20.176 | 20.176 | +1.124 (+5.90%) | 13,942,782 |
| 4 May 2017 | CNY | 19.388 | 19.388 | 18.808 | 19.052 | 19.052 | -0.412 (-2.12%) | 5,021,250 |
| 3 May 2017 | CNY | 18.808 | 19.544 | 18.808 | 19.464 | 19.464 | +0.464 (+2.44%) | 6,231,350 |
| 2 May 2017 | CNY | 19.172 | 19.392 | 18.908 | 19 | 19 | -0.136 (-0.71%) | 4,135,250 |
| 28 Apr 2017 | CNY | 19.452 | 19.6 | 19.064 | 19.136 | 19.136 | -0.316 (-1.62%) | 6,552,080 |
| 27 Apr 2017 | CNY | 18.72 | 19.552 | 18.444 | 19.452 | 19.452 | +0.452 (+2.38%) | 10,472,287 |
| 26 Apr 2017 | CNY | 18.4 | 19.592 | 18.264 | 19 | 19 | +0.596 (+3.24%) | 12,505,127 |
| 25 Apr 2017 | CNY | 17.144 | 18.48 | 17.144 | 18.404 | 18.404 | +1.192 (+6.93%) | 8,042,870 |
| 24 Apr 2017 | CNY | 17.968 | 17.992 | 17.148 | 17.212 | 17.212 | -1.076 (-5.88%) | 5,398,750 |
| 21 Apr 2017 | CNY | 18.204 | 18.6 | 17.884 | 18.288 | 18.288 | +0.092 (+0.51%) | 8,420,027 |
