| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 24.1047 | 24.5983 | 23.8923 | 24.4203 | 24.4203 | +0.253 (+1.04%) | 2,994,342 |
| 12 Jun 2017 | CNY | 24.0932 | 24.6384 | 23.8866 | 24.1678 | 24.1678 | +0.069 (+0.29%) | 5,585,758 |
| 9 Jun 2017 | CNY | 23.812 | 24.736 | 23.6283 | 24.0989 | 24.0989 | +0.189 (+0.79%) | 7,596,107 |
| 8 Jun 2017 | CNY | 23.0946 | 23.9669 | 23.0142 | 23.9096 | 23.9096 | +0.935 (+4.07%) | 4,684,452 |
| 7 Jun 2017 | CNY | 23.0315 | 23.7833 | 22.9568 | 22.9741 | 22.9741 | +0.017 (+0.08%) | 5,329,705 |
| 6 Jun 2017 | CNY | 22.7961 | 23.1003 | 22.756 | 22.9568 | 22.9568 | +0.149 (+0.65%) | 1,699,594 |
| 5 Jun 2017 | CNY | 22.9568 | 23.1692 | 22.7043 | 22.8076 | 22.8076 | -0.235 (-1.02%) | 2,033,683 |
| 2 Jun 2017 | CNY | 23.2151 | 23.2323 | 22.8593 | 23.0429 | 23.0429 | -0.184 (-0.79%) | 4,077,080 |
| 1 Jun 2017 | CNY | 22.205 | 23.2381 | 22.205 | 23.2266 | 23.2266 | +0.878 (+3.93%) | 5,693,767 |
| 31 May 2017 | CNY | 22.3829 | 22.5838 | 21.9582 | 22.3485 | 22.3485 | +0.063 (+0.28%) | 3,624,848 |
| 26 May 2017 | CNY | 22.2739 | 22.6469 | 22.1821 | 22.2854 | 22.2854 | -0.006 (-0.03%) | 2,924,255 |
| 25 May 2017 | CNY | 22.2968 | 22.888 | 22.1534 | 22.2911 | 22.2911 | -0.069 (-0.31%) | 4,178,677 |
| 24 May 2017 | CNY | 22.4977 | 22.5149 | 21.8664 | 22.36 | 22.36 | -0.31 (-1.37%) | 4,207,761 |
| 23 May 2017 | CNY | 22.1534 | 22.8995 | 21.6885 | 22.6699 | 22.6699 | +0.516 (+2.33%) | 5,462,990 |
| 22 May 2017 | CNY | 22.2337 | 23.0142 | 22.0902 | 22.1534 | 22.1534 | -0.23 (-1.03%) | 3,966,090 |
| 19 May 2017 | CNY | 22.1993 | 22.3829 | 21.941 | 22.3829 | 22.3829 | +0.218 (+0.98%) | 2,391,682 |
| 18 May 2017 | CNY | 21.3499 | 22.36 | 21.2351 | 22.1648 | 22.1648 | +0.712 (+3.32%) | 3,565,199 |
| 17 May 2017 | CNY | 21.8951 | 21.9582 | 21.3958 | 21.4532 | 21.4532 | -0.471 (-2.15%) | 4,548,892 |
| 16 May 2017 | CNY | 21.809 | 22.1534 | 21.4933 | 21.9238 | 21.9238 | +0.155 (+0.71%) | 4,128,871 |
| 15 May 2017 | CNY | 21.1203 | 21.786 | 21.0973 | 21.7688 | 21.7688 | +0.763 (+3.63%) | 3,438,516 |
| 12 May 2017 | CNY | 20.7186 | 21.1777 | 20.6038 | 21.0055 | 21.0055 | +0.339 (+1.64%) | 2,956,622 |
| 11 May 2017 | CNY | 20.357 | 20.7645 | 20.1102 | 20.6669 | 20.6669 | +0.304 (+1.49%) | 3,255,411 |
| 10 May 2017 | CNY | 20.0413 | 20.8333 | 19.9667 | 20.3627 | 20.3627 | +0.419 (+2.10%) | 4,104,047 |
| 9 May 2017 | CNY | 20.5751 | 20.5751 | 19.7027 | 19.9438 | 19.9438 | -0.425 (-2.09%) | 4,516,464 |
| 8 May 2017 | CNY | 20.7759 | 21.0055 | 20.3168 | 20.3685 | 20.3685 | -0.522 (-2.50%) | 3,584,238 |
| 5 May 2017 | CNY | 21.0916 | 21.3097 | 20.6612 | 20.8907 | 20.8907 | -0.344 (-1.62%) | 2,587,213 |
| 4 May 2017 | CNY | 20.8678 | 21.3326 | 20.8104 | 21.2351 | 21.2351 | +0.459 (+2.21%) | 4,326,401 |
| 3 May 2017 | CNY | 21.2121 | 21.5335 | 20.6439 | 20.7759 | 20.7759 | -0.717 (-3.34%) | 4,492,090 |
| 2 May 2017 | CNY | 21.0859 | 21.6483 | 20.2594 | 21.4933 | 21.4933 | +0.35 (+1.66%) | 3,731,915 |
| 28 Apr 2017 | CNY | 20.9768 | 21.4073 | 20.9768 | 21.1433 | 21.1433 | +0.029 (+0.14%) | 2,112,743 |
