| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 16.8521 | 17.4556 | 16.8521 | 17.3491 | 17.3491 | +0.515 (+3.06%) | 4,220,279 |
| 6 Jun 2017 | CNY | 16.8343 | 16.9172 | 16.6095 | 16.8343 | 16.8343 | +0.059 (+0.35%) | 1,351,864 |
| 5 Jun 2017 | CNY | 16.8107 | 17.0414 | 16.7337 | 16.7752 | 16.7752 | +0.083 (+0.50%) | 2,149,004 |
| 2 Jun 2017 | CNY | 16.4497 | 16.9704 | 15.8876 | 16.6923 | 16.6923 | +0.142 (+0.86%) | 4,117,113 |
| 1 Jun 2017 | CNY | 17.9053 | 17.9408 | 16.3965 | 16.5503 | 16.5503 | -1.669 (-9.16%) | 6,430,569 |
| 31 May 2017 | CNY | 19.0118 | 19.2426 | 18.1953 | 18.2189 | 18.2189 | -1.26 (-6.47%) | 5,318,796 |
| 26 May 2017 | CNY | 19.2189 | 19.6923 | 19.1183 | 19.4793 | 19.4793 | +0.367 (+1.92%) | 4,506,319 |
| 25 May 2017 | CNY | 19.0592 | 19.2189 | 18.5799 | 19.1124 | 19.1124 | +0.124 (+0.65%) | 2,943,914 |
| 24 May 2017 | CNY | 18.284 | 19.1124 | 18.1657 | 18.9882 | 18.9882 | +0.598 (+3.25%) | 2,921,115 |
| 23 May 2017 | CNY | 18.5148 | 18.8817 | 18.2367 | 18.3905 | 18.3905 | -0.118 (-0.64%) | 3,078,821 |
| 22 May 2017 | CNY | 19.2959 | 19.5207 | 18.3432 | 18.5089 | 18.5089 | -0.929 (-4.78%) | 3,700,432 |
| 19 May 2017 | CNY | 19.3195 | 19.5385 | 19.2959 | 19.4379 | 19.4379 | +0.059 (+0.31%) | 2,167,364 |
| 18 May 2017 | CNY | 19.5266 | 19.7692 | 19.3432 | 19.3787 | 19.3787 | -0.397 (-2.01%) | 3,527,706 |
| 17 May 2017 | CNY | 20 | 20.071 | 19.6923 | 19.7752 | 19.7752 | -0.225 (-1.12%) | 4,546,135 |
| 16 May 2017 | CNY | 19.5681 | 20.0592 | 19.3491 | 20 | 20 | +0.586 (+3.02%) | 5,573,829 |
| 15 May 2017 | CNY | 19.5325 | 19.6923 | 19.3491 | 19.4142 | 19.4142 | -0.03 (-0.15%) | 3,228,611 |
| 12 May 2017 | CNY | 18.8876 | 19.4675 | 18.8166 | 19.4438 | 19.4438 | +0.556 (+2.94%) | 4,371,215 |
| 11 May 2017 | CNY | 18.5207 | 18.9112 | 18.2249 | 18.8876 | 18.8876 | +0.367 (+1.98%) | 3,141,659 |
| 10 May 2017 | CNY | 18.7396 | 18.9882 | 18.497 | 18.5207 | 18.5207 | -0.219 (-1.17%) | 2,690,160 |
| 9 May 2017 | CNY | 18.5444 | 18.8639 | 18.4201 | 18.7396 | 18.7396 | +0.154 (+0.83%) | 2,674,335 |
| 8 May 2017 | CNY | 19.2308 | 19.4379 | 18.3491 | 18.5858 | 18.5858 | -0.734 (-3.80%) | 2,652,624 |
| 5 May 2017 | CNY | 19.3491 | 19.6213 | 19.2367 | 19.3195 | 19.3195 | -0.136 (-0.70%) | 2,867,644 |
| 4 May 2017 | CNY | 19.6154 | 19.6982 | 19.3077 | 19.4556 | 19.4556 | -0.189 (-0.96%) | 2,781,402 |
| 3 May 2017 | CNY | 19.1834 | 19.7041 | 19.1598 | 19.645 | 19.645 | +0.373 (+1.93%) | 4,392,573 |
| 2 May 2017 | CNY | 19.6095 | 19.7278 | 19.2249 | 19.2722 | 19.2722 | -0.337 (-1.72%) | 3,155,686 |
| 28 Apr 2017 | CNY | 19.497 | 19.7633 | 19.4675 | 19.6095 | 19.6095 | -0.006 (-0.03%) | 3,927,222 |
| 27 Apr 2017 | CNY | 19.355 | 19.6391 | 18.8521 | 19.6154 | 19.6154 | +0.207 (+1.07%) | 5,087,560 |
| 26 Apr 2017 | CNY | 19.497 | 19.645 | 19.2426 | 19.4083 | 19.4083 | -0.071 (-0.36%) | 3,643,323 |
| 25 Apr 2017 | CNY | 19.3195 | 19.7456 | 19.1657 | 19.4793 | 19.4793 | +0.331 (+1.73%) | 4,949,288 |
| 24 Apr 2017 | CNY | 19.2959 | 19.9112 | 18.8047 | 19.1479 | 19.1479 | +0.568 (+3.06%) | 8,077,228 |
