| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | CNY | 17.5 | 17.76 | 17.04 | 17.11 | 17.11 | -0.49 (-2.78%) | 3,047,674 |
| 21 Jun 2017 | CNY | 17.76 | 17.76 | 17.03 | 17.6 | 17.6 | +0.01 (+0.06%) | 3,311,184 |
| 20 Jun 2017 | CNY | 17.7 | 18 | 17.53 | 17.59 | 17.59 | +0.06 (+0.34%) | 4,506,700 |
| 19 Jun 2017 | CNY | 17.79 | 17.93 | 17.21 | 17.53 | 17.53 | -0.04 (-0.23%) | 2,920,200 |
| 16 Jun 2017 | CNY | 18.18 | 18.28 | 17.39 | 17.57 | 17.57 | -0.61 (-3.36%) | 5,171,939 |
| 15 Jun 2017 | CNY | 17.3 | 18.73 | 17.16 | 18.18 | 18.18 | +1.04 (+6.07%) | 8,261,773 |
| 14 Jun 2017 | CNY | 16.9 | 17.32 | 16.7 | 17.14 | 17.14 | +0.27 (+1.60%) | 4,012,592 |
| 13 Jun 2017 | CNY | 16.35 | 17.05 | 16.22 | 16.87 | 16.87 | +0.52 (+3.18%) | 3,680,537 |
| 12 Jun 2017 | CNY | 16.88 | 17 | 16 | 16.35 | 16.35 | -0.97 (-5.60%) | 3,279,071 |
| 9 Jun 2017 | CNY | 17.44 | 17.6 | 16.94 | 17.32 | 17.32 | -0.2 (-1.14%) | 3,747,569 |
| 8 Jun 2017 | CNY | 17.81 | 17.85 | 17.35 | 17.52 | 17.52 | -0.29 (-1.63%) | 4,489,054 |
| 7 Jun 2017 | CNY | 17.07 | 17.98 | 17.02 | 17.81 | 17.81 | +0.79 (+4.64%) | 6,045,133 |
| 6 Jun 2017 | CNY | 17.24 | 17.24 | 16.75 | 17.02 | 17.02 | -0.23 (-1.33%) | 3,060,776 |
| 5 Jun 2017 | CNY | 17.12 | 17.53 | 16.6 | 17.25 | 17.25 | +0.19 (+1.11%) | 5,568,218 |
| 2 Jun 2017 | CNY | 16.35 | 17.39 | 15.64 | 17.06 | 17.06 | +0.07 (+0.41%) | 6,128,042 |
| 1 Jun 2017 | CNY | 18.2 | 18.22 | 16.99 | 16.99 | 16.99 | -1.89 (-10.01%) | 9,171,494 |
| 31 May 2017 | CNY | 20.1 | 20.79 | 18.8 | 18.88 | 18.88 | -0.43 (-2.23%) | 7,782,690 |
| 26 May 2017 | CNY | 18.85 | 19.93 | 18.85 | 19.31 | 19.31 | +0.58 (+3.10%) | 8,231,873 |
| 25 May 2017 | CNY | 19.74 | 19.74 | 17.9 | 18.73 | 18.73 | -0.97 (-4.92%) | 8,843,705 |
| 24 May 2017 | CNY | 19.18 | 19.8 | 18.34 | 19.7 | 19.7 | -0.68 (-3.34%) | 10,543,132 |
| 23 May 2017 | CNY | 22.32 | 22.8 | 20.38 | 20.38 | 20.38 | -2.26 (-9.98%) | 14,374,398 |
| 22 May 2017 | CNY | 20.62 | 22.64 | 20.41 | 22.64 | 22.64 | +2.06 (+10.01%) | 18,376,707 |
| 19 May 2017 | CNY | 22.04 | 22.37 | 20.32 | 20.58 | 20.58 | -2 (-8.86%) | 12,099,651 |
| 18 May 2017 | CNY | 23 | 23.43 | 22.22 | 22.58 | 22.58 | -0.33 (-1.44%) | 10,276,697 |
| 17 May 2017 | CNY | 22.64 | 24.38 | 22.46 | 22.91 | 22.91 | +0.7 (+3.15%) | 17,438,420 |
| 16 May 2017 | CNY | 19.9 | 22.21 | 19.7 | 22.21 | 22.21 | +2.02 (+10.00%) | 16,248,201 |
| 15 May 2017 | CNY | 18.3 | 20.19 | 18.3 | 20.19 | 20.19 | +1.84 (+10.03%) | 11,558,908 |
| 12 May 2017 | CNY | 18.12 | 18.6 | 17.88 | 18.35 | 18.35 | +0.07 (+0.38%) | 3,146,575 |
| 11 May 2017 | CNY | 17.6 | 18.42 | 17.46 | 18.28 | 18.28 | +0.49 (+2.75%) | 3,189,903 |
| 10 May 2017 | CNY | 18.16 | 18.49 | 17.73 | 17.79 | 17.79 | -0.28 (-1.55%) | 2,741,256 |
