| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 17.5462 | 18.4539 | 17.1769 | 18.2154 | 18.2154 | +0.008 (+0.04%) | 4,945,460 |
| 15 Jun 2017 | CNY | 17.3846 | 18.9769 | 17.2615 | 18.2077 | 18.2077 | +9.558 (+110.49%) | 2,568,497 |
| 15 Jun 2017 |
|
|||||||
| 14 Jun 2017 | CNY | 17.2692 | 17.4423 | 16.9154 | 17.3 | 17.3 | +0.081 (+0.47%) | 2,829,408 |
| 13 Jun 2017 | CNY | 16.8462 | 17.3039 | 16.55 | 17.2192 | 17.2192 | +0.673 (+4.07%) | 3,166,129 |
| 12 Jun 2017 | CNY | 16.3769 | 17.3077 | 16.0769 | 16.5462 | 16.5462 | -0.188 (-1.13%) | 2,243,129 |
| 9 Jun 2017 | CNY | 16.9231 | 16.9231 | 16.3077 | 16.7346 | 16.7346 | -0.189 (-1.11%) | 2,650,700 |
| 8 Jun 2017 | CNY | 16.6154 | 16.9962 | 16.5 | 16.9231 | 16.9231 | +0.192 (+1.15%) | 5,112,312 |
| 7 Jun 2017 | CNY | 15.9885 | 16.8885 | 15.9269 | 16.7308 | 16.7308 | +0.742 (+4.64%) | 3,377,353 |
| 6 Jun 2017 | CNY | 15.8385 | 16.1692 | 15.8308 | 15.9885 | 15.9885 | -0.085 (-0.53%) | 729,183 |
| 5 Jun 2017 | CNY | 16.0308 | 16.2692 | 15.8846 | 16.0731 | 16.0731 | +0.042 (+0.26%) | 1,879,131 |
| 2 Jun 2017 | CNY | 15.4462 | 16.1962 | 15.1192 | 16.0308 | 16.0308 | +0.365 (+2.33%) | 1,622,140 |
| 1 Jun 2017 | CNY | 16.2346 | 16.2346 | 15.2692 | 15.6654 | 15.6654 | -0.558 (-3.44%) | 1,953,796 |
| 31 May 2017 | CNY | 16.5 | 16.6923 | 16.1923 | 16.2231 | 16.2231 | -0.1 (-0.61%) | 675,690 |
| 26 May 2017 | CNY | 16.3077 | 16.5269 | 16.1923 | 16.3231 | 16.3231 | +0.008 (+0.05%) | 792,768 |
| 25 May 2017 | CNY | 16.1846 | 16.3654 | 15.7808 | 16.3154 | 16.3154 | +0.127 (+0.78%) | 933,080 |
| 24 May 2017 | CNY | 16.2346 | 16.2692 | 15.6346 | 16.1885 | 16.1885 | -0.061 (-0.38%) | 1,284,946 |
| 23 May 2017 | CNY | 16.4962 | 16.7346 | 15.8769 | 16.25 | 16.25 | -0.292 (-1.77%) | 1,223,066 |
| 22 May 2017 | CNY | 17.1346 | 17.2577 | 16.3462 | 16.5423 | 16.5423 | -0.592 (-3.46%) | 820,820 |
| 19 May 2017 | CNY | 17.0385 | 17.2846 | 16.9231 | 17.1346 | 17.1346 | +0.042 (+0.25%) | 682,916 |
| 18 May 2017 | CNY | 17.3462 | 17.5385 | 17.0846 | 17.0923 | 17.0923 | -0.385 (-2.20%) | 1,077,814 |
| 17 May 2017 | CNY | 17.4308 | 17.8192 | 17.4115 | 17.4769 | 17.4769 | +0.046 (+0.26%) | 1,000,589 |
| 16 May 2017 | CNY | 17.1154 | 17.5 | 16.6154 | 17.4308 | 17.4308 | +0.204 (+1.18%) | 1,198,743 |
| 15 May 2017 | CNY | 17.4154 | 17.6154 | 17.1269 | 17.2269 | 17.2269 | -0.223 (-1.28%) | 556,088 |
| 12 May 2017 | CNY | 17.6077 | 17.6923 | 17.1539 | 17.45 | 17.45 | -0.162 (-0.92%) | 2,400,600 |
| 11 May 2017 | CNY | 18.0769 | 18.1731 | 17.3077 | 17.6115 | 17.6115 | -0.573 (-3.15%) | 1,293,045 |
| 10 May 2017 | CNY | 18.2731 | 18.6539 | 17.95 | 18.1846 | 18.1846 | -0.192 (-1.05%) | 1,990,983 |
| 9 May 2017 | CNY | 18.4769 | 18.5 | 17.3077 | 18.3769 | 18.3769 | -0.092 (-0.50%) | 1,799,675 |
| 8 May 2017 | CNY | 18.9308 | 18.9308 | 18.4154 | 18.4692 | 18.4692 | -0.477 (-2.52%) | 1,444,354 |
| 5 May 2017 | CNY | 18 | 19.1885 | 17.9615 | 18.9462 | 18.9462 | +0.95 (+5.28%) | 4,085,452 |
| 4 May 2017 | CNY | 18.0577 | 18.3 | 17.9346 | 17.9962 | 17.9962 | -0.142 (-0.78%) | 481,600 |
