| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 15.95 | 16.24 | 15.91 | 16.09 | 16.09 | +0.14 (+0.88%) | 2,112,924 |
| 13 Jun 2017 | CNY | 15.36 | 15.95 | 15.35 | 15.95 | 15.95 | +0.52 (+3.37%) | 2,001,779 |
| 12 Jun 2017 | CNY | 15.98 | 16.07 | 15.38 | 15.43 | 15.43 | -0.57 (-3.56%) | 1,770,204 |
| 9 Jun 2017 | CNY | 16.19 | 16.24 | 15.81 | 16 | 16 | -0.19 (-1.17%) | 1,462,114 |
| 8 Jun 2017 | CNY | 16.16 | 16.56 | 16.12 | 16.19 | 16.19 | +0.14 (+0.87%) | 2,483,135 |
| 7 Jun 2017 | CNY | 15.68 | 16.1 | 15.65 | 16.05 | 16.05 | +0.36 (+2.29%) | 2,057,003 |
| 6 Jun 2017 | CNY | 15.55 | 15.75 | 15.42 | 15.69 | 15.69 | +0.14 (+0.90%) | 1,065,201 |
| 5 Jun 2017 | CNY | 15.36 | 15.6 | 15.36 | 15.55 | 15.55 | +0.19 (+1.24%) | 1,264,014 |
| 2 Jun 2017 | CNY | 15.12 | 15.5 | 14.74 | 15.36 | 15.36 | +0.09 (+0.59%) | 2,165,976 |
| 1 Jun 2017 | CNY | 16.41 | 16.48 | 15.2 | 15.27 | 15.27 | -1.18 (-7.17%) | 2,669,150 |
| 31 May 2017 | CNY | 16.78 | 16.96 | 16.42 | 16.45 | 16.45 | -0.12 (-0.72%) | 1,247,450 |
| 26 May 2017 | CNY | 16.55 | 16.74 | 16.5 | 16.57 | 16.57 | +0.02 (+0.12%) | 1,264,000 |
| 25 May 2017 | CNY | 16.7 | 16.7 | 16.02 | 16.55 | 16.55 | -0.03 (-0.18%) | 1,810,938 |
| 24 May 2017 | CNY | 16.32 | 16.8 | 16.04 | 16.58 | 16.58 | +0.1 (+0.61%) | 1,584,920 |
| 23 May 2017 | CNY | 18.1 | 18.23 | 16.35 | 16.48 | 16.48 | -1.58 (-8.75%) | 3,216,838 |
| 22 May 2017 | CNY | 18.95 | 19.01 | 18.04 | 18.06 | 18.06 | -0.88 (-4.65%) | 1,954,050 |
| 19 May 2017 | CNY | 18.9 | 18.96 | 18.74 | 18.94 | 18.94 | +0.12 (+0.64%) | 1,564,395 |
| 18 May 2017 | CNY | 18.6 | 18.98 | 18.6 | 18.82 | 18.82 | +0.02 (+0.11%) | 1,305,762 |
| 17 May 2017 | CNY | 18.73 | 19.03 | 18.69 | 18.8 | 18.8 | 0.0 (0.0%) | 1,841,217 |
| 16 May 2017 | CNY | 18.58 | 18.87 | 18.01 | 18.8 | 18.8 | +0.22 (+1.18%) | 2,191,117 |
| 15 May 2017 | CNY | 18.7 | 18.97 | 18.56 | 18.58 | 18.58 | -0.11 (-0.59%) | 1,009,950 |
| 12 May 2017 | CNY | 18.99 | 19.15 | 18.58 | 18.69 | 18.69 | -0.28 (-1.48%) | 1,385,349 |
| 11 May 2017 | CNY | 19.6 | 19.6 | 18.14 | 18.97 | 18.97 | -0.72 (-3.66%) | 3,011,749 |
| 10 May 2017 | CNY | 20.11 | 20.34 | 19.68 | 19.69 | 19.69 | -0.42 (-2.09%) | 1,784,100 |
| 9 May 2017 | CNY | 19.75 | 20.28 | 19.6 | 20.11 | 20.11 | +0.1 (+0.50%) | 1,517,900 |
| 8 May 2017 | CNY | 20.81 | 20.81 | 20 | 20.01 | 20.01 | -0.89 (-4.26%) | 2,465,699 |
| 5 May 2017 | CNY | 21.15 | 21.6 | 20.88 | 20.9 | 20.9 | -0.47 (-2.20%) | 3,114,524 |
| 4 May 2017 | CNY | 20.65 | 21.86 | 20.35 | 21.37 | 21.37 | +0.72 (+3.49%) | 5,747,824 |
| 3 May 2017 | CNY | 20.41 | 20.66 | 20.31 | 20.65 | 20.65 | +0.14 (+0.68%) | 2,073,439 |
| 2 May 2017 | CNY | 20.4 | 20.67 | 20.26 | 20.51 | 20.51 | +0.09 (+0.44%) | 1,818,000 |
