| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 19.13 | 19.86 | 19.13 | 19.63 | 19.63 | +0.47 (+2.45%) | 3,038,796 |
| 12 Jun 2017 | CNY | 19.58 | 19.59 | 19.08 | 19.16 | 19.16 | -0.73 (-3.67%) | 3,112,533 |
| 9 Jun 2017 | CNY | 19.76 | 19.98 | 19.44 | 19.89 | 19.89 | +0.02 (+0.10%) | 3,308,644 |
| 8 Jun 2017 | CNY | 20.19 | 20.54 | 19.82 | 19.87 | 19.87 | -0.39 (-1.92%) | 4,988,826 |
| 7 Jun 2017 | CNY | 19.38 | 20.31 | 19.31 | 20.26 | 20.26 | +0.89 (+4.59%) | 5,826,714 |
| 6 Jun 2017 | CNY | 19.06 | 19.4 | 18.87 | 19.37 | 19.37 | -0.01 (-0.05%) | 3,811,654 |
| 5 Jun 2017 | CNY | 19.88 | 19.99 | 19.23 | 19.38 | 19.38 | -0.12 (-0.62%) | 4,609,446 |
| 2 Jun 2017 | CNY | 19.01 | 19.62 | 18.8 | 19.5 | 19.5 | +0.49 (+2.58%) | 3,892,404 |
| 1 Jun 2017 | CNY | 20.67 | 20.72 | 18.97 | 19.01 | 19.01 | -1.83 (-8.78%) | 6,418,940 |
| 31 May 2017 | CNY | 22.01 | 22.49 | 20.82 | 20.84 | 20.84 | -0.17 (-0.81%) | 7,825,285 |
| 26 May 2017 | CNY | 20.29 | 21.45 | 20.05 | 21.01 | 21.01 | +0.83 (+4.11%) | 7,352,763 |
| 25 May 2017 | CNY | 20.47 | 20.63 | 19.7 | 20.18 | 20.18 | -0.43 (-2.09%) | 5,241,782 |
| 24 May 2017 | CNY | 20 | 20.78 | 20 | 20.61 | 20.61 | +0.24 (+1.18%) | 4,313,468 |
| 23 May 2017 | CNY | 20.15 | 20.85 | 19.77 | 20.37 | 20.37 | -0.09 (-0.44%) | 6,459,053 |
| 22 May 2017 | CNY | 22.51 | 22.63 | 20.46 | 20.46 | 20.46 | -2.27 (-9.99%) | 8,889,336 |
| 19 May 2017 | CNY | 23.06 | 23.41 | 22.7 | 22.73 | 22.73 | -0.47 (-2.03%) | 4,827,577 |
| 18 May 2017 | CNY | 23.25 | 23.97 | 23.06 | 23.2 | 23.2 | -0.8 (-3.33%) | 6,441,562 |
| 17 May 2017 | CNY | 23.95 | 24.63 | 23.6 | 24 | 24 | +0.04 (+0.17%) | 10,347,295 |
| 16 May 2017 | CNY | 23.01 | 24.17 | 22.24 | 23.96 | 23.96 | +0.74 (+3.19%) | 10,060,833 |
| 15 May 2017 | CNY | 23.45 | 23.96 | 23.07 | 23.22 | 23.22 | -0.64 (-2.68%) | 7,755,455 |
| 12 May 2017 | CNY | 23.42 | 24.2 | 22.81 | 23.86 | 23.86 | +0.44 (+1.88%) | 10,492,213 |
| 11 May 2017 | CNY | 23.01 | 23.67 | 22.11 | 23.42 | 23.42 | -0.16 (-0.68%) | 9,669,090 |
| 10 May 2017 | CNY | 25.1 | 25.5 | 23.3 | 23.58 | 23.58 | -1.68 (-6.65%) | 11,759,243 |
| 9 May 2017 | CNY | 24.44 | 25.77 | 24.21 | 25.26 | 25.26 | +0.35 (+1.41%) | 9,586,448 |
| 8 May 2017 | CNY | 26 | 26.89 | 24.78 | 24.91 | 24.91 | -2.62 (-9.52%) | 13,121,317 |
| 5 May 2017 | CNY | 29.17 | 29.59 | 27.53 | 27.53 | 27.53 | -3.06 (-10.00%) | 16,009,454 |
| 4 May 2017 | CNY | 29.4 | 32 | 28 | 30.59 | 30.59 | -0.49 (-1.58%) | 24,647,698 |
| 3 May 2017 | CNY | 28.7 | 32.18 | 28.7 | 31.08 | 31.08 | +1.83 (+6.26%) | 30,931,145 |
| 2 May 2017 | CNY | 28 | 29.25 | 27.5 | 29.25 | 29.25 | +2.66 (+10.00%) | 27,354,747 |
| 28 Apr 2017 | CNY | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | +2.42 (+10.01%) | 368,893 |
