| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 15.14 | 16.712 | 15.14 | 16.712 | 16.712 | +1.52 (+10.01%) | 10,200,452 |
| 6 Jun 2017 | CNY | 15.06 | 15.204 | 14.94 | 15.192 | 15.192 | +0.08 (+0.53%) | 2,970,435 |
| 5 Jun 2017 | CNY | 14.98 | 15.392 | 14.804 | 15.112 | 15.112 | +0.152 (+1.02%) | 4,220,250 |
| 2 Jun 2017 | CNY | 14.2 | 15.152 | 14.14 | 14.96 | 14.96 | +0.144 (+0.97%) | 7,329,505 |
| 1 Jun 2017 | CNY | 16.2 | 16.344 | 14.816 | 14.816 | 14.816 | -1.648 (-10.01%) | 11,942,080 |
| 31 May 2017 | CNY | 17.036 | 17.8 | 16.404 | 16.464 | 16.464 | -0.584 (-3.43%) | 9,745,315 |
| 26 May 2017 | CNY | 16.864 | 17.312 | 16.84 | 17.048 | 17.048 | +0.184 (+1.09%) | 7,751,550 |
| 25 May 2017 | CNY | 16.8 | 17.032 | 16.004 | 16.864 | 16.864 | -0.112 (-0.66%) | 8,939,022 |
| 24 May 2017 | CNY | 16.396 | 17.072 | 16.004 | 16.976 | 16.976 | +0.144 (+0.86%) | 8,468,475 |
| 23 May 2017 | CNY | 18.2 | 18.32 | 16.756 | 16.832 | 16.832 | -1.724 (-9.29%) | 12,845,400 |
| 22 May 2017 | CNY | 17.404 | 18.92 | 17.404 | 18.556 | 18.556 | +0.884 (+5.00%) | 20,193,405 |
| 19 May 2017 | CNY | 17.24 | 18.34 | 17.048 | 17.672 | 17.672 | +0.3 (+1.73%) | 16,655,017 |
| 18 May 2017 | CNY | 16.944 | 17.752 | 16.792 | 17.372 | 17.372 | +0.48 (+2.84%) | 21,083,430 |
| 17 May 2017 | CNY | 15.592 | 16.892 | 15.592 | 16.892 | 16.892 | +1.536 (+10.00%) | 14,330,442 |
| 16 May 2017 | CNY | 15.04 | 15.38 | 14.556 | 15.356 | 15.356 | +0.212 (+1.40%) | 6,365,572 |
| 15 May 2017 | CNY | 15.496 | 15.628 | 15.052 | 15.144 | 15.144 | -0.348 (-2.25%) | 5,097,242 |
| 12 May 2017 | CNY | 15.628 | 15.88 | 15.4 | 15.492 | 15.492 | -0.092 (-0.59%) | 4,460,247 |
| 11 May 2017 | CNY | 15.944 | 15.996 | 15.24 | 15.584 | 15.584 | -0.468 (-2.92%) | 6,153,640 |
| 10 May 2017 | CNY | 15.96 | 16.712 | 15.816 | 16.052 | 16.052 | +0.004 (+0.02%) | 6,856,292 |
| 9 May 2017 | CNY | 16.44 | 16.44 | 15.216 | 16.048 | 16.048 | -0.86 (-5.09%) | 7,438,782 |
| 8 May 2017 | CNY | 16.836 | 17.352 | 16.82 | 16.908 | 16.908 | -0.172 (-1.01%) | 8,408,982 |
| 5 May 2017 | CNY | 16.2 | 17.94 | 16.2 | 17.08 | 17.08 | +0.752 (+4.61%) | 11,823,120 |
| 4 May 2017 | CNY | 16.684 | 16.684 | 16.084 | 16.328 | 16.328 | -0.356 (-2.13%) | 3,910,460 |
| 3 May 2017 | CNY | 16.46 | 16.708 | 16.232 | 16.684 | 16.684 | +0.244 (+1.48%) | 4,791,215 |
| 2 May 2017 | CNY | 16.404 | 16.68 | 16.352 | 16.44 | 16.44 | -0.308 (-1.84%) | 3,646,930 |
| 28 Apr 2017 | CNY | 16.888 | 17.004 | 16.68 | 16.748 | 16.748 | -0.252 (-1.48%) | 5,097,657 |
| 27 Apr 2017 | CNY | 16.692 | 17.012 | 16.4 | 17 | 17 | +0.224 (+1.34%) | 8,716,265 |
| 26 Apr 2017 | CNY | 16.124 | 16.792 | 16.124 | 16.776 | 16.776 | +0.552 (+3.40%) | 6,158,437 |
| 25 Apr 2017 | CNY | 16.112 | 16.312 | 15.86 | 16.224 | 16.224 | +0.368 (+2.32%) | 3,829,032 |
| 24 Apr 2017 | CNY | 16.46 | 16.472 | 15.648 | 15.856 | 15.856 | -0.584 (-3.55%) | 3,865,187 |
