| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 15.2571 | 15.3214 | 15.0071 | 15.1143 | 15.1143 | -0.121 (-0.80%) | 3,814,601 |
| 20 Jun 2017 | CNY | 15.4357 | 15.4571 | 15.2071 | 15.2357 | 15.2357 | -0.136 (-0.88%) | 4,368,782 |
| 19 Jun 2017 | CNY | 15.1286 | 15.4714 | 15.1286 | 15.3714 | 15.3714 | +0.257 (+1.70%) | 5,358,654 |
| 16 Jun 2017 | CNY | 15.3571 | 15.3571 | 15.0857 | 15.1143 | 15.1143 | -0.2 (-1.31%) | 5,091,648 |
| 15 Jun 2017 | CNY | 14.9429 | 15.4 | 14.9214 | 15.3143 | 15.3143 | +0.336 (+2.24%) | 7,807,994 |
| 14 Jun 2017 | CNY | 14.9429 | 15.05 | 14.7714 | 14.9786 | 14.9786 | +0.043 (+0.29%) | 4,556,826 |
| 13 Jun 2017 | CNY | 14.6643 | 14.9929 | 14.6643 | 14.9357 | 14.9357 | +0.293 (+2.00%) | 4,331,229 |
| 12 Jun 2017 | CNY | 14.8286 | 14.95 | 14.6357 | 14.6429 | 14.6429 | -0.421 (-2.80%) | 4,695,149 |
| 9 Jun 2017 | CNY | 15.2 | 15.2714 | 14.95 | 15.0643 | 15.0643 | -0.15 (-0.99%) | 5,343,140 |
| 8 Jun 2017 | CNY | 15.3571 | 15.5071 | 15.1571 | 15.2143 | 15.2143 | -0.221 (-1.43%) | 7,004,873 |
| 7 Jun 2017 | CNY | 14.9786 | 15.4786 | 14.9786 | 15.4357 | 15.4357 | +0.3 (+1.98%) | 9,907,065 |
| 6 Jun 2017 | CNY | 14.5357 | 15.4786 | 14.4857 | 15.1357 | 15.1357 | +0.429 (+2.91%) | 7,336,095 |
| 5 Jun 2017 | CNY | 14.8643 | 14.9357 | 14.6714 | 14.7071 | 14.7071 | +0.05 (+0.34%) | 4,466,894 |
| 2 Jun 2017 | CNY | 14.3214 | 14.75 | 14.2 | 14.6571 | 14.6571 | +0.321 (+2.24%) | 5,536,602 |
| 1 Jun 2017 | CNY | 15.1071 | 15.25 | 14.3 | 14.3357 | 14.3357 | -0.993 (-6.48%) | 8,087,255 |
| 31 May 2017 | CNY | 15.9286 | 16.0571 | 15.1643 | 15.3286 | 15.3286 | -0.186 (-1.20%) | 7,348,548 |
| 26 May 2017 | CNY | 15.4857 | 15.6857 | 15.2929 | 15.5143 | 15.5143 | -0.107 (-0.69%) | 5,451,178 |
| 25 May 2017 | CNY | 15.6071 | 15.6929 | 15.2071 | 15.6214 | 15.6214 | +0.036 (+0.23%) | 5,898,025 |
| 24 May 2017 | CNY | 15.4143 | 15.7071 | 15 | 15.5857 | 15.5857 | +0.171 (+1.11%) | 5,233,464 |
| 23 May 2017 | CNY | 16.2357 | 16.35 | 15.1857 | 15.4143 | 15.4143 | -0.85 (-5.23%) | 8,068,895 |
| 22 May 2017 | CNY | 16.9429 | 17.0357 | 16.25 | 16.2643 | 16.2643 | -0.807 (-4.73%) | 6,718,045 |
| 19 May 2017 | CNY | 16.95 | 17.25 | 16.8714 | 17.0714 | 17.0714 | +0.136 (+0.80%) | 5,260,950 |
| 18 May 2017 | CNY | 17.2143 | 17.4071 | 16.9286 | 16.9357 | 16.9357 | -0.471 (-2.71%) | 6,365,156 |
| 17 May 2017 | CNY | 17.3857 | 17.5786 | 17.2214 | 17.4071 | 17.4071 | +0.157 (+0.91%) | 8,369,968 |
| 16 May 2017 | CNY | 16.7643 | 17.2714 | 16.4786 | 17.25 | 17.25 | +0.4 (+2.37%) | 8,152,362 |
| 15 May 2017 | CNY | 16.9857 | 17.2357 | 16.8 | 16.85 | 16.85 | -0.057 (-0.34%) | 5,972,650 |
| 12 May 2017 | CNY | 16.7571 | 17 | 16.5571 | 16.9071 | 16.9071 | +0.157 (+0.94%) | 7,226,343 |
| 11 May 2017 | CNY | 16.2786 | 16.7857 | 16.0786 | 16.75 | 16.75 | +0.379 (+2.31%) | 8,488,120 |
| 10 May 2017 | CNY | 17 | 17.1214 | 16.3571 | 16.3714 | 16.3714 | -0.536 (-3.17%) | 7,457,073 |
| 9 May 2017 | CNY | 16.5571 | 17.1143 | 16.5 | 16.9071 | 16.9071 | +0.35 (+2.11%) | 6,664,098 |
