| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 17.1808 | 17.4744 | 17.1761 | 17.3392 | 17.3392 | +0.107 (+0.62%) | 4,099,892 |
| 14 Jun 2017 | CNY | 17.3159 | 17.4278 | 17.1808 | 17.2321 | 17.2321 | -0.149 (-0.86%) | 2,813,030 |
| 13 Jun 2017 | CNY | 17.1156 | 17.4837 | 17.1109 | 17.3812 | 17.3812 | +0.172 (+1.00%) | 4,141,945 |
| 12 Jun 2017 | CNY | 17.0923 | 17.4278 | 16.9665 | 17.2088 | 17.2088 | -0.047 (-0.27%) | 5,826,928 |
| 9 Jun 2017 | CNY | 17.1435 | 17.3579 | 17.0829 | 17.2554 | 17.2554 | +0.112 (+0.65%) | 4,222,787 |
| 8 Jun 2017 | CNY | 17.5396 | 17.5396 | 17.1295 | 17.1435 | 17.1435 | -0.392 (-2.23%) | 9,589,870 |
| 7 Jun 2017 | CNY | 17.4744 | 17.7027 | 17.3486 | 17.535 | 17.535 | +0.065 (+0.37%) | 7,879,253 |
| 6 Jun 2017 | CNY | 16.9618 | 17.5722 | 16.85 | 17.4697 | 17.4697 | +0.452 (+2.66%) | 10,130,665 |
| 5 Jun 2017 | CNY | 16.9711 | 17.2088 | 16.8546 | 17.0177 | 17.0177 | +0.266 (+1.59%) | 6,612,705 |
| 2 Jun 2017 | CNY | 16.0764 | 16.7568 | 16.0485 | 16.7521 | 16.7521 | +0.54 (+3.33%) | 5,050,756 |
| 1 Jun 2017 | CNY | 16.6403 | 16.9385 | 16.123 | 16.2116 | 16.2116 | -0.517 (-3.09%) | 5,180,770 |
| 31 May 2017 | CNY | 17.0084 | 17.5583 | 16.6915 | 16.7288 | 16.7288 | +0.266 (+1.61%) | 8,808,643 |
| 26 May 2017 | CNY | 15.9832 | 16.7195 | 15.9646 | 16.4632 | 16.4632 | +0.391 (+2.44%) | 6,726,836 |
| 25 May 2017 | CNY | 16.1976 | 16.2861 | 15.6384 | 16.0718 | 16.0718 | -0.172 (-1.06%) | 6,229,217 |
| 24 May 2017 | CNY | 16.4958 | 16.5238 | 14.9115 | 16.2442 | 16.2442 | -0.214 (-1.30%) | 9,213,767 |
| 23 May 2017 | CNY | 16.4585 | 17.0084 | 16.3094 | 16.4585 | 16.4585 | +0.144 (+0.89%) | 10,694,807 |
| 22 May 2017 | CNY | 16.356 | 17.1435 | 16.2582 | 16.3141 | 16.3141 | +0.508 (+3.21%) | 16,228,496 |
| 19 May 2017 | CNY | 16.0205 | 16.1044 | 15.7689 | 15.8062 | 15.8062 | -0.088 (-0.56%) | 4,128,813 |
| 18 May 2017 | CNY | 15.932 | 16.2069 | 15.8574 | 15.8947 | 15.8947 | -0.177 (-1.10%) | 4,671,781 |
| 17 May 2017 | CNY | 16.1789 | 16.37 | 16.0019 | 16.0718 | 16.0718 | -0.186 (-1.15%) | 7,272,203 |
| 16 May 2017 | CNY | 15.8062 | 16.2768 | 15.8015 | 16.2582 | 16.2582 | +0.424 (+2.68%) | 7,851,050 |
| 15 May 2017 | CNY | 16.1603 | 16.1883 | 15.8108 | 15.8341 | 15.8341 | -0.252 (-1.56%) | 6,505,957 |
| 12 May 2017 | CNY | 15.4287 | 16.1696 | 15.4287 | 16.0857 | 16.0857 | +0.578 (+3.73%) | 14,863,009 |
| 11 May 2017 | CNY | 15.1165 | 15.5312 | 14.7624 | 15.5079 | 15.5079 | +0.293 (+1.93%) | 8,238,345 |
| 10 May 2017 | CNY | 15.5359 | 15.8201 | 15.1724 | 15.2144 | 15.2144 | -0.317 (-2.04%) | 8,330,224 |
| 9 May 2017 | CNY | 15.2423 | 15.6058 | 15.1678 | 15.5312 | 15.5312 | +0.186 (+1.21%) | 5,250,349 |
| 8 May 2017 | CNY | 15.4147 | 15.7223 | 15.2377 | 15.3448 | 15.3448 | -0.149 (-0.96%) | 5,840,375 |
| 5 May 2017 | CNY | 15.4427 | 15.7363 | 15.3868 | 15.4939 | 15.4939 | -0.061 (-0.39%) | 6,119,834 |
| 4 May 2017 | CNY | 15.6337 | 15.7735 | 15.4939 | 15.5545 | 15.5545 | -0.144 (-0.92%) | 5,370,337 |
| 3 May 2017 | CNY | 15.6524 | 15.7922 | 15.4846 | 15.699 | 15.699 | -0.028 (-0.18%) | 6,690,165 |
