| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 17.8729 | 17.9599 | 17.5821 | 17.7343 | 17.7343 | -0.12 (-0.67%) | 1,304,514 |
| 16 Jun 2017 | CNY | 18.3702 | 18.4083 | 17.7696 | 17.8539 | 17.8539 | -0.467 (-2.55%) | 2,409,204 |
| 15 Jun 2017 | CNY | 18.0006 | 18.5604 | 17.9925 | 18.3213 | 18.3213 | +0.212 (+1.17%) | 2,397,068 |
| 14 Jun 2017 | CNY | 17.6202 | 18.4789 | 17.4762 | 18.1093 | 18.1093 | +0.489 (+2.78%) | 2,346,282 |
| 13 Jun 2017 | CNY | 17.256 | 17.8485 | 17.1202 | 17.6202 | 17.6202 | +0.389 (+2.26%) | 1,108,436 |
| 12 Jun 2017 | CNY | 17.5332 | 17.6093 | 17.2207 | 17.2316 | 17.2316 | -0.571 (-3.21%) | 1,363,992 |
| 9 Jun 2017 | CNY | 17.7153 | 17.9436 | 17.5713 | 17.8023 | 17.8023 | +0.139 (+0.78%) | 1,894,666 |
| 8 Jun 2017 | CNY | 17.7724 | 17.8811 | 17.5332 | 17.6637 | 17.6637 | -0.09 (-0.50%) | 1,818,541 |
| 7 Jun 2017 | CNY | 17.1609 | 17.9137 | 17.1609 | 17.7533 | 17.7533 | +0.609 (+3.55%) | 2,136,802 |
| 6 Jun 2017 | CNY | 17.2071 | 17.2533 | 16.9218 | 17.1446 | 17.1446 | -0.065 (-0.38%) | 1,103,954 |
| 5 Jun 2017 | CNY | 17.1202 | 17.5196 | 16.8837 | 17.2098 | 17.2098 | +0.359 (+2.13%) | 1,837,360 |
| 2 Jun 2017 | CNY | 16.381 | 16.9952 | 16.1745 | 16.8511 | 16.8511 | +0.448 (+2.73%) | 1,495,492 |
| 1 Jun 2017 | CNY | 16.8484 | 17.0658 | 16.381 | 16.4027 | 16.4027 | -0.764 (-4.45%) | 2,057,968 |
| 31 May 2017 | CNY | 17.5713 | 17.9001 | 17.1501 | 17.1664 | 17.1664 | +0.027 (+0.16%) | 2,370,860 |
| 26 May 2017 | CNY | 16.8919 | 17.2995 | 16.8919 | 17.1392 | 17.1392 | +0.111 (+0.65%) | 1,618,142 |
| 25 May 2017 | CNY | 17.1963 | 17.4191 | 16.3267 | 17.0278 | 17.0278 | -0.128 (-0.74%) | 2,966,525 |
| 24 May 2017 | CNY | 17.2696 | 17.4463 | 16.6337 | 17.1555 | 17.1555 | -0.087 (-0.50%) | 1,881,702 |
| 23 May 2017 | CNY | 17.1609 | 18.0169 | 17.1609 | 17.2425 | 17.2425 | -0.101 (-0.58%) | 2,724,010 |
| 22 May 2017 | CNY | 18.718 | 18.8865 | 17.3348 | 17.343 | 17.343 | -1.584 (-8.37%) | 3,134,018 |
| 19 May 2017 | CNY | 18.6148 | 19.1501 | 18.5333 | 18.9273 | 18.9273 | +0.416 (+2.25%) | 2,464,406 |
| 18 May 2017 | CNY | 18.4381 | 18.9518 | 18.4381 | 18.5115 | 18.5115 | -0.302 (-1.60%) | 1,378,840 |
| 17 May 2017 | CNY | 18.5088 | 19.267 | 18.5088 | 18.8132 | 18.8132 | +0.128 (+0.68%) | 3,322,909 |
| 16 May 2017 | CNY | 18.3186 | 18.8566 | 17.6093 | 18.6854 | 18.6854 | +0.079 (+0.42%) | 4,895,587 |
| 15 May 2017 | CNY | 18.4925 | 19.4273 | 18.4816 | 18.6066 | 18.6066 | +0.163 (+0.88%) | 2,772,779 |
| 12 May 2017 | CNY | 18.3974 | 18.5604 | 18.1746 | 18.4436 | 18.4436 | +0.049 (+0.27%) | 1,278,567 |
| 11 May 2017 | CNY | 17.4925 | 18.4028 | 17.4925 | 18.3947 | 18.3947 | +0.761 (+4.32%) | 2,383,633 |
| 10 May 2017 | CNY | 17.7262 | 18.1175 | 17.555 | 17.6338 | 17.6338 | -0.163 (-0.92%) | 1,983,241 |
| 9 May 2017 | CNY | 17.7316 | 17.9245 | 17.305 | 17.7968 | 17.7968 | -0.06 (-0.33%) | 2,491,273 |
| 8 May 2017 | CNY | 18.8865 | 18.8865 | 17.843 | 17.8566 | 17.8566 | -0.891 (-4.75%) | 2,198,885 |
| 5 May 2017 | CNY | 18.7724 | 18.9545 | 18.4789 | 18.7479 | 18.7479 | -0.19 (-1.00%) | 1,174,041 |
