| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 14.4546 | 14.5091 | 14.3545 | 14.3909 | 14.3909 | -0.173 (-1.19%) | 5,831,277 |
| 15 Jun 2017 | CNY | 14.3364 | 14.8727 | 14.3364 | 14.5636 | 14.5636 | +0.182 (+1.26%) | 12,253,971 |
| 14 Jun 2017 | CNY | 14.4273 | 14.5455 | 14.3273 | 14.3818 | 14.3818 | -0.045 (-0.32%) | 5,548,665 |
| 13 Jun 2017 | CNY | 14.2546 | 14.6 | 14.1909 | 14.4273 | 14.4273 | +0.064 (+0.44%) | 5,973,350 |
| 12 Jun 2017 | CNY | 14.5 | 14.7455 | 14.2727 | 14.3636 | 14.3636 | -0.2 (-1.37%) | 8,066,113 |
| 9 Jun 2017 | CNY | 14.6818 | 14.8182 | 14.4727 | 14.5636 | 14.5636 | -0.073 (-0.50%) | 6,840,321 |
| 8 Jun 2017 | CNY | 14.8 | 14.9 | 14.6 | 14.6364 | 14.6364 | -0.336 (-2.25%) | 9,795,406 |
| 7 Jun 2017 | CNY | 14.0909 | 15.0636 | 14.0455 | 14.9727 | 14.9727 | +0.9 (+6.40%) | 18,049,648 |
| 6 Jun 2017 | CNY | 14.2455 | 14.2727 | 13.8818 | 14.0727 | 14.0727 | -0.218 (-1.53%) | 5,904,882 |
| 5 Jun 2017 | CNY | 14.3 | 14.4091 | 14.0636 | 14.2909 | 14.2909 | -0.009 (-0.06%) | 5,482,730 |
| 2 Jun 2017 | CNY | 14.0909 | 14.4727 | 13.4727 | 14.3 | 14.3 | +0.018 (+0.13%) | 8,769,245 |
| 1 Jun 2017 | CNY | 14.3727 | 14.7636 | 14.2364 | 14.2818 | 14.2818 | -0.145 (-1.01%) | 11,751,195 |
| 31 May 2017 | CNY | 14.5455 | 14.8909 | 14.3 | 14.4273 | 14.4273 | +0.082 (+0.57%) | 10,517,406 |
| 26 May 2017 | CNY | 14.4546 | 14.5455 | 14.1273 | 14.3455 | 14.3455 | -0.245 (-1.68%) | 12,517,573 |
| 25 May 2017 | CNY | 13.7273 | 14.9364 | 13.7273 | 14.5909 | 14.5909 | +0.9 (+6.57%) | 19,271,068 |
| 24 May 2017 | CNY | 13.8636 | 13.9818 | 13.1182 | 13.6909 | 13.6909 | -0.082 (-0.59%) | 13,941,369 |
| 23 May 2017 | CNY | 15.0455 | 15.2 | 13.7273 | 13.7727 | 13.7727 | -1.418 (-9.34%) | 16,753,539 |
| 22 May 2017 | CNY | 15.3818 | 15.6818 | 15.0727 | 15.1909 | 15.1909 | -0.182 (-1.18%) | 10,596,403 |
| 19 May 2017 | CNY | 15.1909 | 15.8636 | 14.9182 | 15.3727 | 15.3727 | -0.245 (-1.57%) | 17,829,765 |
| 18 May 2017 | CNY | 17.0182 | 17.1818 | 15.6182 | 15.6182 | 15.6182 | -1.736 (-10.01%) | 32,596,862 |
| 17 May 2017 | CNY | 17.8091 | 17.8636 | 17.1909 | 17.3546 | 17.3546 | -0.691 (-3.83%) | 24,139,207 |
| 16 May 2017 | CNY | 18.2273 | 18.5182 | 17.4636 | 18.0455 | 18.0455 | -0.245 (-1.34%) | 29,625,065 |
| 15 May 2017 | CNY | 17.9818 | 18.9091 | 17.8182 | 18.2909 | 18.2909 | +0.164 (+0.90%) | 31,605,069 |
| 12 May 2017 | CNY | 17.5455 | 18.6273 | 17.2818 | 18.1273 | 18.1273 | +0.282 (+1.58%) | 39,117,390 |
| 11 May 2017 | CNY | 18.8636 | 19.0909 | 17.7273 | 17.8455 | 17.8455 | -1.855 (-9.41%) | 59,145,555 |
| 10 May 2017 | CNY | 17.6818 | 20.2546 | 17.6818 | 19.7 | 19.7 | +1.291 (+7.01%) | 70,340,348 |
| 9 May 2017 | CNY | 18.0909 | 19.0909 | 17.5 | 18.4091 | 18.4091 | +0.764 (+4.33%) | 57,175,174 |
| 8 May 2017 | CNY | 17.2273 | 18.1727 | 17.0455 | 17.6455 | 17.6455 | +0.291 (+1.68%) | 39,850,941 |
| 5 May 2017 | CNY | 18.0909 | 18.8091 | 17.0091 | 17.3546 | 17.3546 | -0.564 (-3.15%) | 55,570,423 |
| 4 May 2017 | CNY | 16.0909 | 17.9182 | 15.1909 | 17.9182 | 17.9182 | +1.627 (+9.99%) | 53,509,766 |
