| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 16.807 | 17.2874 | 16.7092 | 17.1769 | 17.1769 | +0.378 (+2.25%) | 3,220,800 |
| 6 Jun 2017 | CNY | 16.6327 | 16.8793 | 16.6327 | 16.7985 | 16.7985 | +0.055 (+0.33%) | 1,263,386 |
| 5 Jun 2017 | CNY | 16.6454 | 16.9515 | 16.6114 | 16.7432 | 16.7432 | +0.166 (+1.00%) | 1,942,716 |
| 2 Jun 2017 | CNY | 16.114 | 16.8282 | 16.0374 | 16.5774 | 16.5774 | +0.4 (+2.47%) | 2,350,118 |
| 1 Jun 2017 | CNY | 16.7475 | 16.8708 | 16.1565 | 16.1777 | 16.1777 | -0.736 (-4.35%) | 3,249,758 |
| 31 May 2017 | CNY | 17.4532 | 17.6361 | 16.7942 | 16.9133 | 16.9133 | -0.2 (-1.17%) | 2,686,924 |
| 26 May 2017 | CNY | 17.0451 | 17.2619 | 16.8325 | 17.1131 | 17.1131 | +0.072 (+0.42%) | 2,367,772 |
| 25 May 2017 | CNY | 17.0026 | 17.1131 | 16.5859 | 17.0408 | 17.0408 | -0.009 (-0.05%) | 2,382,314 |
| 24 May 2017 | CNY | 17.1556 | 17.1599 | 16.5816 | 17.0493 | 17.0493 | +0.009 (+0.05%) | 2,391,071 |
| 23 May 2017 | CNY | 18.0697 | 18.0697 | 17.0111 | 17.0408 | 17.0408 | -1.276 (-6.96%) | 4,955,562 |
| 22 May 2017 | CNY | 19.1327 | 19.2517 | 18.2866 | 18.3163 | 18.3163 | -1.042 (-5.38%) | 5,464,883 |
| 19 May 2017 | CNY | 18.4226 | 19.7534 | 18.2483 | 19.358 | 19.358 | +0.935 (+5.08%) | 8,469,947 |
| 18 May 2017 | CNY | 18.0867 | 18.75 | 18.006 | 18.4226 | 18.4226 | +0.119 (+0.65%) | 3,495,521 |
| 17 May 2017 | CNY | 18.21 | 18.4779 | 18.1845 | 18.3036 | 18.3036 | +0.043 (+0.23%) | 2,288,630 |
| 16 May 2017 | CNY | 17.9762 | 18.2738 | 17.5595 | 18.2611 | 18.2611 | +0.293 (+1.63%) | 2,612,625 |
| 15 May 2017 | CNY | 18.2696 | 18.2738 | 17.9294 | 17.9677 | 17.9677 | -0.557 (-3.01%) | 1,543,617 |
| 12 May 2017 | CNY | 18.3929 | 18.6012 | 18.2398 | 18.5247 | 18.5247 | -0.051 (-0.27%) | 1,729,808 |
| 11 May 2017 | CNY | 18.1973 | 18.5927 | 17.7211 | 18.5757 | 18.5757 | +0.378 (+2.08%) | 2,232,939 |
| 10 May 2017 | CNY | 18.4396 | 18.6225 | 18.193 | 18.1973 | 18.1973 | -0.238 (-1.29%) | 1,734,835 |
| 9 May 2017 | CNY | 18.1633 | 18.5587 | 18.1548 | 18.4354 | 18.4354 | +0.285 (+1.57%) | 1,489,752 |
| 8 May 2017 | CNY | 18.7287 | 18.8223 | 18.1378 | 18.1505 | 18.1505 | -0.727 (-3.85%) | 2,659,288 |
| 5 May 2017 | CNY | 19.3197 | 19.5493 | 18.835 | 18.8776 | 18.8776 | -0.676 (-3.46%) | 2,930,937 |
| 4 May 2017 | CNY | 19.7662 | 19.7662 | 19.4218 | 19.5536 | 19.5536 | -0.306 (-1.54%) | 2,580,567 |
| 3 May 2017 | CNY | 19.4303 | 19.8725 | 19.3878 | 19.8597 | 19.8597 | +0.395 (+2.03%) | 3,425,107 |
| 2 May 2017 | CNY | 19.6684 | 19.6811 | 19.409 | 19.4643 | 19.4643 | -0.2 (-1.02%) | 1,923,884 |
| 28 Apr 2017 | CNY | 19.5111 | 19.7364 | 19.4515 | 19.6641 | 19.6641 | +0.068 (+0.35%) | 2,875,966 |
| 27 Apr 2017 | CNY | 19.2815 | 19.6429 | 18.7585 | 19.5961 | 19.5961 | +0.315 (+1.63%) | 4,174,487 |
| 26 Apr 2017 | CNY | 19.2219 | 19.3495 | 19.0859 | 19.2815 | 19.2815 | +0.089 (+0.47%) | 2,419,396 |
| 25 Apr 2017 | CNY | 18.9286 | 19.341 | 18.9286 | 19.1922 | 19.1922 | +0.31 (+1.64%) | 2,241,884 |
| 24 Apr 2017 | CNY | 19.2815 | 19.3452 | 18.7287 | 18.8818 | 18.8818 | -0.361 (-1.88%) | 1,722,877 |
