| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 16.4835 | 16.6429 | 15.9066 | 15.9451 | 15.9451 | -0.593 (-3.59%) | 1,350,998 |
| 9 Jun 2017 | CNY | 16.5934 | 16.7363 | 16.2637 | 16.5385 | 16.5385 | -0.099 (-0.59%) | 776,976 |
| 8 Jun 2017 | CNY | 16.7143 | 16.9121 | 16.511 | 16.6374 | 16.6374 | -0.077 (-0.46%) | 1,644,661 |
| 7 Jun 2017 | CNY | 16.2637 | 17.022 | 16.2637 | 16.7143 | 16.7143 | +0.203 (+1.23%) | 3,762,597 |
| 6 Jun 2017 | CNY | 15.6593 | 16.5495 | 15.5879 | 16.511 | 16.511 | +0.654 (+4.12%) | 3,641,974 |
| 5 Jun 2017 | CNY | 16.4341 | 16.511 | 15.8022 | 15.8571 | 15.8571 | -0.484 (-2.96%) | 2,935,123 |
| 2 Jun 2017 | CNY | 16.6484 | 17.5769 | 15.3846 | 16.3407 | 16.3407 | -0.324 (-1.94%) | 5,987,794 |
| 1 Jun 2017 | CNY | 17.033 | 17.033 | 15.9341 | 16.6648 | 16.6648 | -0.516 (-3.01%) | 4,568,685 |
| 31 May 2017 | CNY | 17.5824 | 17.8571 | 17.0385 | 17.1813 | 17.1813 | -0.093 (-0.54%) | 2,984,075 |
| 26 May 2017 | CNY | 17.1044 | 17.6264 | 17.1044 | 17.2747 | 17.2747 | +0.17 (+1.00%) | 2,950,684 |
| 25 May 2017 | CNY | 17.2418 | 17.3517 | 17.0385 | 17.1044 | 17.1044 | +3.771 (+28.28%) | 1,037,764 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 17.0668 | 17.5697 | 16.716 | 17.3331 | 17.3331 | -0.275 (-1.56%) | 2,311,312 |
| 23 May 2017 | CNY | 17.5866 | 17.9544 | 16.4835 | 17.6078 | 17.6078 | -0.194 (-1.09%) | 2,753,309 |
| 22 May 2017 | CNY | 18.4911 | 18.4911 | 17.1809 | 17.8022 | 17.8022 | -0.714 (-3.86%) | 5,108,901 |
| 19 May 2017 | CNY | 18.7151 | 19.273 | 18.3136 | 18.5165 | 18.5165 | -0.19 (-1.02%) | 7,640,140 |
| 18 May 2017 | CNY | 18.3347 | 18.8504 | 18.022 | 18.7067 | 18.7067 | +0.245 (+1.33%) | 2,782,382 |
| 17 May 2017 | CNY | 18.1741 | 18.6729 | 18.0938 | 18.4615 | 18.4615 | +0.304 (+1.68%) | 2,174,872 |
| 16 May 2017 | CNY | 18.1107 | 18.3347 | 17.7515 | 18.1572 | 18.1572 | +0.101 (+0.56%) | 1,732,889 |
| 15 May 2017 | CNY | 17.7515 | 18.1741 | 17.7515 | 18.0558 | 18.0558 | +0.33 (+1.86%) | 923,923 |
| 12 May 2017 | CNY | 17.5063 | 17.8783 | 17.4768 | 17.7261 | 17.7261 | +0.055 (+0.31%) | 1,545,471 |
| 11 May 2017 | CNY | 17.5232 | 17.7304 | 16.9442 | 17.6712 | 17.6712 | -0.025 (-0.14%) | 1,325,497 |
| 10 May 2017 | CNY | 17.6923 | 18.0896 | 17.4176 | 17.6965 | 17.6965 | +0.004 (+0.02%) | 1,706,659 |
| 9 May 2017 | CNY | 18.0431 | 18.0431 | 17.1217 | 17.6923 | 17.6923 | -0.338 (-1.88%) | 2,063,454 |
| 8 May 2017 | CNY | 17.9628 | 18.3347 | 17.9501 | 18.0304 | 18.0304 | -0.089 (-0.49%) | 1,800,142 |
| 5 May 2017 | CNY | 17.9755 | 18.2079 | 17.9628 | 18.1192 | 18.1192 | +0.038 (+0.21%) | 918,821 |
| 4 May 2017 | CNY | 18.0093 | 18.2544 | 17.8994 | 18.0812 | 18.0812 | -0.017 (-0.09%) | 926,835 |
| 3 May 2017 | CNY | 18.0769 | 18.2587 | 17.7726 | 18.0981 | 18.0981 | +0.313 (+1.76%) | 1,216,862 |
| 2 May 2017 | CNY | 18.3347 | 18.5123 | 17.5866 | 17.7853 | 17.7853 | -0.271 (-1.50%) | 1,393,176 |
| 28 Apr 2017 | CNY | 17.7515 | 18.5757 | 17.705 | 18.0558 | 18.0558 | +0.177 (+0.99%) | 2,074,404 |
| 27 Apr 2017 | CNY | 16.6103 | 17.929 | 16.6103 | 17.8783 | 17.8783 | +1.052 (+6.25%) | 3,479,728 |
