| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 18.5154 | 18.9769 | 18.4846 | 18.9 | 18.9 | +0.354 (+1.91%) | 2,084,869 |
| 16 Jun 2017 | CNY | 18.6308 | 18.6615 | 18.3462 | 18.5462 | 18.5462 | -0.085 (-0.45%) | 1,442,350 |
| 15 Jun 2017 | CNY | 18.3846 | 18.6923 | 18.3231 | 18.6308 | 18.6308 | +0.208 (+1.13%) | 1,837,772 |
| 14 Jun 2017 | CNY | 18.4385 | 18.7539 | 18.3077 | 18.4231 | 18.4231 | -0.015 (-0.08%) | 1,702,506 |
| 13 Jun 2017 | CNY | 18.0308 | 18.4923 | 17.9692 | 18.4385 | 18.4385 | +0.408 (+2.26%) | 900,300 |
| 12 Jun 2017 | CNY | 18.4462 | 18.4462 | 17.9846 | 18.0308 | 18.0308 | -0.508 (-2.74%) | 1,016,698 |
| 9 Jun 2017 | CNY | 18.6846 | 18.6923 | 18.3846 | 18.5385 | 18.5385 | -0.1 (-0.54%) | 992,741 |
| 8 Jun 2017 | CNY | 18.7231 | 18.7615 | 18.5769 | 18.6385 | 18.6385 | -0.085 (-0.45%) | 1,515,486 |
| 7 Jun 2017 | CNY | 18.3615 | 18.7615 | 18.3539 | 18.7231 | 18.7231 | +0.362 (+1.97%) | 1,674,050 |
| 6 Jun 2017 | CNY | 18.1846 | 18.4462 | 18.1846 | 18.3615 | 18.3615 | +0.077 (+0.42%) | 898,131 |
| 5 Jun 2017 | CNY | 18.1923 | 18.4231 | 18.1692 | 18.2846 | 18.2846 | +0.1 (+0.55%) | 1,058,037 |
| 2 Jun 2017 | CNY | 17.3923 | 18.2308 | 17.3462 | 18.1846 | 18.1846 | +0.731 (+4.19%) | 1,614,541 |
| 1 Jun 2017 | CNY | 18.1231 | 18.1231 | 17.4308 | 17.4539 | 17.4539 | -0.508 (-2.83%) | 1,219,400 |
| 31 May 2017 | CNY | 18.3692 | 18.4769 | 17.9462 | 17.9615 | 17.9615 | -0.215 (-1.19%) | 1,196,224 |
| 26 May 2017 | CNY | 18.0692 | 18.2769 | 17.9 | 18.1769 | 18.1769 | +0.231 (+1.29%) | 1,431,844 |
| 25 May 2017 | CNY | 17.6 | 18.0769 | 17.4077 | 17.9462 | 17.9462 | +0.192 (+1.08%) | 1,288,942 |
| 24 May 2017 | CNY | 17.5 | 17.8 | 17.2385 | 17.7539 | 17.7539 | +0.315 (+1.81%) | 1,365,832 |
| 23 May 2017 | CNY | 18.3923 | 18.4077 | 17.3539 | 17.4385 | 17.4385 | -0.969 (-5.27%) | 1,926,733 |
| 22 May 2017 | CNY | 18.7846 | 18.9923 | 18.3923 | 18.4077 | 18.4077 | -0.469 (-2.49%) | 1,146,002 |
| 19 May 2017 | CNY | 18.8077 | 19.0231 | 18.7692 | 18.8769 | 18.8769 | +0.085 (+0.45%) | 888,297 |
| 18 May 2017 | CNY | 18.7692 | 19.1231 | 18.6923 | 18.7923 | 18.7923 | -0.208 (-1.09%) | 1,321,664 |
| 17 May 2017 | CNY | 19.1539 | 19.3615 | 18.9308 | 19 | 19 | -0.154 (-0.80%) | 2,235,054 |
| 16 May 2017 | CNY | 18.8846 | 19.1769 | 18.5923 | 19.1539 | 19.1539 | +0.346 (+1.84%) | 1,370,079 |
| 15 May 2017 | CNY | 18.6539 | 18.9154 | 18.6539 | 18.8077 | 18.8077 | +0.162 (+0.87%) | 1,174,683 |
| 12 May 2017 | CNY | 18.9923 | 18.9923 | 18.3846 | 18.6462 | 18.6462 | -0.208 (-1.10%) | 1,328,489 |
| 11 May 2017 | CNY | 19.1539 | 19.1539 | 18.2385 | 18.8539 | 18.8539 | -0.315 (-1.64%) | 2,296,650 |
| 10 May 2017 | CNY | 19.4385 | 19.6539 | 19.1615 | 19.1692 | 19.1692 | -0.3 (-1.54%) | 1,595,937 |
| 9 May 2017 | CNY | 19.4231 | 19.6692 | 19.3077 | 19.4692 | 19.4692 | +0.046 (+0.24%) | 1,861,393 |
| 8 May 2017 | CNY | 20.3077 | 20.3077 | 19.3846 | 19.4231 | 19.4231 | -0.954 (-4.68%) | 2,153,063 |
| 5 May 2017 | CNY | 21.0769 | 21.0769 | 20.3385 | 20.3769 | 20.3769 | -0.785 (-3.71%) | 3,403,589 |
