| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | CNY | 18.8725 | 19.2347 | 18.5867 | 18.7653 | 18.7653 | -0.071 (-0.38%) | 2,688,728 |
| 19 Jun 2017 | CNY | 19.1174 | 19.1327 | 18.4643 | 18.8367 | 18.8367 | -0.163 (-0.86%) | 3,263,929 |
| 16 Jun 2017 | CNY | 19.0816 | 19.2551 | 18.8163 | 19 | 19 | -0.107 (-0.56%) | 3,521,669 |
| 15 Jun 2017 | CNY | 18.1684 | 19.4898 | 17.8622 | 19.1071 | 19.1071 | +0.934 (+5.14%) | 8,025,549 |
| 14 Jun 2017 | CNY | 18.5153 | 18.6378 | 18.0612 | 18.1735 | 18.1735 | -0.367 (-1.98%) | 4,009,199 |
| 13 Jun 2017 | CNY | 18.1429 | 18.8163 | 17.9337 | 18.5408 | 18.5408 | +0.332 (+1.82%) | 4,451,081 |
| 12 Jun 2017 | CNY | 18.0153 | 18.4694 | 18.0153 | 18.2092 | 18.2092 | -0.005 (-0.03%) | 2,732,439 |
| 9 Jun 2017 | CNY | 18.1939 | 18.4898 | 18.0102 | 18.2143 | 18.2143 | -0.153 (-0.83%) | 3,399,620 |
| 8 Jun 2017 | CNY | 18.1939 | 18.4796 | 17.8725 | 18.3674 | 18.3674 | +0.112 (+0.62%) | 5,402,926 |
| 7 Jun 2017 | CNY | 17.9337 | 18.4235 | 17.8622 | 18.2551 | 18.2551 | +0.311 (+1.73%) | 6,136,123 |
| 6 Jun 2017 | CNY | 17.8316 | 18.1378 | 17.7143 | 17.9439 | 17.9439 | +0.036 (+0.20%) | 2,983,412 |
| 5 Jun 2017 | CNY | 16.9133 | 18.0306 | 16.9133 | 17.9082 | 17.9082 | +1.112 (+6.62%) | 5,279,205 |
| 2 Jun 2017 | CNY | 16.051 | 16.9643 | 16.051 | 16.7959 | 16.7959 | +0.73 (+4.54%) | 2,946,076 |
| 1 Jun 2017 | CNY | 16.3265 | 16.7347 | 15.8163 | 16.0663 | 16.0663 | -0.48 (-2.90%) | 3,175,592 |
| 31 May 2017 | CNY | 17.602 | 17.602 | 16.5306 | 16.5459 | 16.5459 | -0.301 (-1.79%) | 2,747,435 |
| 26 May 2017 | CNY | 16.6939 | 17.0306 | 16.6939 | 16.8469 | 16.8469 | +0.071 (+0.43%) | 1,907,080 |
| 25 May 2017 | CNY | 16.7347 | 16.9082 | 16.2653 | 16.7755 | 16.7755 | +0.066 (+0.40%) | 2,236,469 |
| 24 May 2017 | CNY | 16.25 | 16.7602 | 16.0663 | 16.7092 | 16.7092 | +0.398 (+2.44%) | 2,589,389 |
| 23 May 2017 | CNY | 17.0051 | 17.0051 | 16.2245 | 16.3112 | 16.3112 | -0.429 (-2.56%) | 3,357,489 |
| 22 May 2017 | CNY | 17.8827 | 18.0357 | 16.4796 | 16.7398 | 16.7398 | -1.194 (-6.66%) | 7,266,317 |
| 19 May 2017 | CNY | 18.0153 | 18.3571 | 17.9082 | 17.9337 | 17.9337 | -0.133 (-0.73%) | 2,423,932 |
| 18 May 2017 | CNY | 17.9643 | 18.6071 | 17.9643 | 18.0663 | 18.0663 | -0.342 (-1.86%) | 4,529,493 |
| 17 May 2017 | CNY | 18.8163 | 19.3163 | 18.3622 | 18.4082 | 18.4082 | -0.347 (-1.85%) | 5,435,481 |
| 16 May 2017 | CNY | 18.5867 | 18.7653 | 18.2245 | 18.7551 | 18.7551 | +0.005 (+0.03%) | 6,903,709 |
| 15 May 2017 | CNY | 17.9796 | 18.8112 | 17.8827 | 18.75 | 18.75 | +0.939 (+5.27%) | 7,356,828 |
| 12 May 2017 | CNY | 17.898 | 18.2653 | 17.6531 | 17.8112 | 17.8112 | -0.265 (-1.47%) | 4,184,660 |
| 11 May 2017 | CNY | 18.1837 | 18.3622 | 17.4235 | 18.0765 | 18.0765 | -0.163 (-0.90%) | 10,101,887 |
| 10 May 2017 | CNY | 18.648 | 18.9286 | 18.2143 | 18.2398 | 18.2398 | -0.51 (-2.72%) | 7,250,355 |
| 9 May 2017 | CNY | 17.449 | 18.7806 | 17.2194 | 18.75 | 18.75 | +1.281 (+7.33%) | 10,084,409 |
| 8 May 2017 | CNY | 17.3469 | 17.8571 | 17.2143 | 17.4694 | 17.4694 | +0.122 (+0.71%) | 4,027,063 |
