| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 17.4898 | 17.4898 | 17.0153 | 17.3163 | 17.3163 | -0.23 (-1.31%) | 1,082,900 |
| 5 Jun 2017 | CNY | 17.449 | 17.6531 | 17.2959 | 17.5459 | 17.5459 | +0.163 (+0.94%) | 1,916,944 |
| 2 Jun 2017 | CNY | 16.9898 | 17.4796 | 16.5918 | 17.3827 | 17.3827 | +0.301 (+1.76%) | 2,077,935 |
| 1 Jun 2017 | CNY | 17.8622 | 17.8827 | 16.7194 | 17.0816 | 17.0816 | -0.969 (-5.37%) | 2,005,983 |
| 31 May 2017 | CNY | 18.352 | 18.8674 | 17.6684 | 18.051 | 18.051 | +0.219 (+1.23%) | 3,898,116 |
| 26 May 2017 | CNY | 17.4031 | 17.852 | 17.3214 | 17.8316 | 17.8316 | +0.276 (+1.57%) | 3,055,496 |
| 25 May 2017 | CNY | 17.3265 | 17.602 | 16.7908 | 17.5561 | 17.5561 | +0.056 (+0.32%) | 2,594,718 |
| 24 May 2017 | CNY | 17.1684 | 17.602 | 16.5306 | 17.5 | 17.5 | +0.179 (+1.03%) | 1,551,671 |
| 23 May 2017 | CNY | 17.9592 | 18.2551 | 16.9439 | 17.3214 | 17.3214 | -1.097 (-5.96%) | 1,898,652 |
| 22 May 2017 | CNY | 18.8929 | 19.0816 | 17.898 | 18.4184 | 18.4184 | -0.525 (-2.77%) | 1,655,010 |
| 19 May 2017 | CNY | 19.2857 | 19.5357 | 18.8622 | 18.9439 | 18.9439 | -0.485 (-2.49%) | 1,167,376 |
| 18 May 2017 | CNY | 19.3878 | 19.8367 | 19.2245 | 19.4286 | 19.4286 | -0.122 (-0.63%) | 1,174,432 |
| 17 May 2017 | CNY | 19.5918 | 20.2041 | 19.4184 | 19.551 | 19.551 | -0.184 (-0.93%) | 2,539,180 |
| 16 May 2017 | CNY | 19.0408 | 19.7959 | 18.7347 | 19.7347 | 19.7347 | +0.709 (+3.73%) | 1,865,504 |
| 15 May 2017 | CNY | 18.8929 | 19.1327 | 18.7704 | 19.0255 | 19.0255 | +0.168 (+0.89%) | 966,544 |
| 12 May 2017 | CNY | 18.9082 | 19.0612 | 18.5714 | 18.8571 | 18.8571 | -0.25 (-1.31%) | 1,110,071 |
| 11 May 2017 | CNY | 18.6174 | 19.2398 | 17.8622 | 19.1071 | 19.1071 | +0.444 (+2.38%) | 1,646,523 |
| 10 May 2017 | CNY | 19.2857 | 19.5408 | 18.6225 | 18.6633 | 18.6633 | -0.653 (-3.38%) | 1,591,324 |
| 9 May 2017 | CNY | 19.3265 | 19.6429 | 18.699 | 19.3163 | 19.3163 | +0.122 (+0.64%) | 1,538,290 |
| 8 May 2017 | CNY | 19.9745 | 19.9745 | 18.9388 | 19.1939 | 19.1939 | -0.781 (-3.91%) | 1,718,259 |
| 5 May 2017 | CNY | 20.3827 | 20.4592 | 19.898 | 19.9745 | 19.9745 | -0.321 (-1.58%) | 2,383,991 |
| 4 May 2017 | CNY | 20.051 | 20.6582 | 20 | 20.2959 | 20.2959 | +0.046 (+0.23%) | 2,928,620 |
| 3 May 2017 | CNY | 19.898 | 20.3674 | 19.6633 | 20.25 | 20.25 | +0.393 (+1.98%) | 2,752,804 |
| 2 May 2017 | CNY | 19.898 | 20.1531 | 19.6939 | 19.8571 | 19.8571 | -0.026 (-0.13%) | 1,404,034 |
| 28 Apr 2017 | CNY | 19.8061 | 19.9745 | 19.6071 | 19.8827 | 19.8827 | +0.077 (+0.39%) | 1,478,576 |
| 27 Apr 2017 | CNY | 19.2092 | 19.949 | 18.5357 | 19.8061 | 19.8061 | +0.459 (+2.37%) | 3,258,801 |
| 26 Apr 2017 | CNY | 19.3418 | 19.5204 | 18.9184 | 19.3469 | 19.3469 | -0.153 (-0.79%) | 1,609,434 |
| 25 Apr 2017 | CNY | 19.3622 | 19.8776 | 19.1837 | 19.5 | 19.5 | +0.076 (+0.39%) | 1,817,868 |
| 24 Apr 2017 | CNY | 20.2959 | 20.2959 | 18.9184 | 19.4235 | 19.4235 | -0.862 (-4.25%) | 2,175,233 |
| 21 Apr 2017 | CNY | 20.3674 | 20.5459 | 20.0153 | 20.2857 | 20.2857 | -0.051 (-0.25%) | 1,300,571 |
