| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 22 | 22.54 | 21.91 | 22.42 | 22.42 | +0.4 (+1.82%) | 5,077,079 |
| 12 Jun 2017 | CNY | 22.65 | 22.66 | 21.88 | 22.02 | 22.02 | -1.06 (-4.59%) | 7,741,731 |
| 9 Jun 2017 | CNY | 23.35 | 23.46 | 22.82 | 23.08 | 23.08 | -0.25 (-1.07%) | 5,986,608 |
| 8 Jun 2017 | CNY | 23.99 | 23.99 | 23.17 | 23.33 | 23.33 | -0.62 (-2.59%) | 9,168,576 |
| 7 Jun 2017 | CNY | 23.02 | 23.98 | 23.02 | 23.95 | 23.95 | +0.93 (+4.04%) | 10,821,002 |
| 6 Jun 2017 | CNY | 22.7 | 23.08 | 22.51 | 23.02 | 23.02 | +0.04 (+0.17%) | 5,670,718 |
| 5 Jun 2017 | CNY | 23.7 | 23.95 | 22.94 | 22.98 | 22.98 | -0.16 (-0.69%) | 9,930,202 |
| 2 Jun 2017 | CNY | 22.15 | 23.42 | 22.14 | 23.14 | 23.14 | +0.73 (+3.26%) | 8,925,833 |
| 1 Jun 2017 | CNY | 23.63 | 23.9 | 22.33 | 22.41 | 22.41 | -2.04 (-8.34%) | 12,607,554 |
| 31 May 2017 | CNY | 25.2 | 26.36 | 24.4 | 24.45 | 24.45 | +0.03 (+0.12%) | 16,947,478 |
| 26 May 2017 | CNY | 23.88 | 25.15 | 23.5 | 24.42 | 24.42 | +0.48 (+2.01%) | 15,093,960 |
| 25 May 2017 | CNY | 25.1 | 25.2 | 23 | 23.94 | 23.94 | -1.42 (-5.60%) | 16,664,824 |
| 24 May 2017 | CNY | 24.86 | 25.82 | 24.68 | 25.36 | 25.36 | +0.74 (+3.01%) | 13,659,193 |
| 23 May 2017 | CNY | 25 | 26.14 | 24.2 | 24.62 | 24.62 | -1.78 (-6.74%) | 18,170,316 |
| 22 May 2017 | CNY | 27.01 | 28.22 | 26.4 | 26.4 | 26.4 | -2.93 (-9.99%) | 17,760,773 |
| 19 May 2017 | CNY | 31.2 | 32.5 | 28.21 | 29.33 | 29.33 | -1.68 (-5.42%) | 38,151,120 |
| 18 May 2017 | CNY | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | +2.82 (+10.00%) | 955,030 |
| 17 May 2017 | CNY | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | +2.56 (+9.99%) | 184,894 |
| 16 May 2017 | CNY | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | +2.33 (+10.00%) | 39,862 |
| 15 May 2017 | CNY | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +2.12 (+10.01%) | 15,669 |
| 12 May 2017 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | +1.93 (+10.03%) | 17,247 |
| 11 May 2017 | CNY | 16.04 | 19.25 | 16.04 | 19.25 | 19.25 | 0.0 (0.0%) | 28,762 |
