| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 17.7296 | 18.094 | 17.5437 | 17.8207 | 17.8207 | +0.412 (+2.37%) | 4,979,042 |
| 2 Jun 2017 | CNY | 16.9497 | 17.5547 | 16.8732 | 17.4089 | 17.4089 | +0.459 (+2.71%) | 3,738,724 |
| 1 Jun 2017 | CNY | 17.5656 | 17.5656 | 16.9461 | 16.9497 | 16.9497 | -0.718 (-4.06%) | 4,148,379 |
| 31 May 2017 | CNY | 18.2216 | 18.4949 | 17.6567 | 17.6676 | 17.6676 | +0.025 (+0.14%) | 6,341,614 |
| 26 May 2017 | CNY | 17.4381 | 17.8571 | 17.3214 | 17.6421 | 17.6421 | +0.146 (+0.83%) | 4,655,047 |
| 25 May 2017 | CNY | 17.3469 | 17.6312 | 16.9461 | 17.4964 | 17.4964 | +0.069 (+0.40%) | 4,856,273 |
| 24 May 2017 | CNY | 17.1283 | 17.4563 | 16.8768 | 17.4271 | 17.4271 | +0.259 (+1.51%) | 3,876,550 |
| 23 May 2017 | CNY | 18.0321 | 18.1778 | 17.1283 | 17.1684 | 17.1684 | -0.969 (-5.34%) | 5,489,470 |
| 22 May 2017 | CNY | 18.9504 | 19.1873 | 18.0394 | 18.1378 | 18.1378 | -0.882 (-4.64%) | 5,925,788 |
| 19 May 2017 | CNY | 19.2711 | 19.4424 | 18.9249 | 19.0197 | 19.0197 | -0.273 (-1.42%) | 3,716,838 |
| 18 May 2017 | CNY | 19.4206 | 19.6174 | 19.2748 | 19.293 | 19.293 | -0.288 (-1.47%) | 4,173,629 |
| 17 May 2017 | CNY | 19.4789 | 19.8907 | 19.4789 | 19.5809 | 19.5809 | +0.076 (+0.39%) | 6,067,217 |
| 16 May 2017 | CNY | 19.0379 | 19.5262 | 18.8192 | 19.5044 | 19.5044 | +0.423 (+2.22%) | 6,344,770 |
| 15 May 2017 | CNY | 19.3149 | 19.4461 | 19.0671 | 19.0816 | 19.0816 | -0.175 (-0.91%) | 3,447,265 |
| 12 May 2017 | CNY | 19.2857 | 19.4242 | 19.0707 | 19.2566 | 19.2566 | -0.098 (-0.51%) | 4,393,075 |
| 11 May 2017 | CNY | 18.9468 | 19.3987 | 18.6953 | 19.355 | 19.355 | +0.215 (+1.12%) | 5,698,420 |
| 10 May 2017 | CNY | 19.6501 | 19.9708 | 19.1217 | 19.1399 | 19.1399 | -0.536 (-2.72%) | 5,301,372 |
| 9 May 2017 | CNY | 19.3112 | 19.7485 | 19.1363 | 19.6757 | 19.6757 | +0.328 (+1.70%) | 5,019,692 |
| 8 May 2017 | CNY | 19.6064 | 19.8069 | 19.2529 | 19.3477 | 19.3477 | -0.456 (-2.30%) | 4,283,384 |
| 5 May 2017 | CNY | 20.051 | 20.2077 | 19.734 | 19.8032 | 19.8032 | -0.357 (-1.77%) | 5,252,828 |
| 4 May 2017 | CNY | 20.4155 | 20.4811 | 20.0838 | 20.1604 | 20.1604 | -0.288 (-1.41%) | 5,038,228 |
| 3 May 2017 | CNY | 20.1822 | 20.4811 | 20.0656 | 20.4483 | 20.4483 | +0.219 (+1.08%) | 6,060,941 |
| 2 May 2017 | CNY | 20.2879 | 20.7507 | 20.226 | 20.2296 | 20.2296 | +0.109 (+0.54%) | 8,706,207 |
| 28 Apr 2017 | CNY | 19.898 | 20.1749 | 19.8615 | 20.1203 | 20.1203 | +0.077 (+0.38%) | 5,814,162 |
| 27 Apr 2017 | CNY | 19.2711 | 20.2223 | 18.9614 | 20.0437 | 20.0437 | +0.587 (+3.02%) | 9,269,931 |
| 26 Apr 2017 | CNY | 19.4242 | 19.6684 | 19.2821 | 19.457 | 19.457 | +0.139 (+0.72%) | 5,401,218 |
| 25 Apr 2017 | CNY | 19.4023 | 19.6028 | 19.242 | 19.3185 | 19.3185 | +0.076 (+0.40%) | 4,214,918 |
| 24 Apr 2017 | CNY | 19.6793 | 19.6793 | 18.8047 | 19.242 | 19.242 | -0.652 (-3.28%) | 5,221,291 |
| 21 Apr 2017 | CNY | 20.0984 | 20.2588 | 19.7595 | 19.8943 | 19.8943 | -0.164 (-0.82%) | 4,706,333 |
| 20 Apr 2017 | CNY | 20.2806 | 20.3936 | 19.6793 | 20.0583 | 20.0583 | -0.317 (-1.56%) | 7,651,539 |
