| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 18.2 | 19.31 | 18.13 | 19.19 | 19.19 | +1.01 (+5.56%) | 16,276,593 |
| 3 Jul 2017 | CNY | 17.98 | 18.19 | 17.71 | 18.18 | 18.18 | +0.21 (+1.17%) | 4,813,578 |
| 30 Jun 2017 | CNY | 17.9 | 18.21 | 17.78 | 17.97 | 17.97 | -0.21 (-1.16%) | 3,366,653 |
| 29 Jun 2017 | CNY | 18.2 | 18.35 | 18.08 | 18.18 | 18.18 | -0.06 (-0.33%) | 3,644,621 |
| 28 Jun 2017 | CNY | 18.15 | 18.28 | 17.85 | 18.24 | 18.24 | +0.05 (+0.27%) | 4,856,869 |
| 27 Jun 2017 | CNY | 18.4 | 18.58 | 17.92 | 18.19 | 18.19 | -0.29 (-1.57%) | 5,536,920 |
| 26 Jun 2017 | CNY | 18.59 | 18.61 | 18.2 | 18.48 | 18.48 | +0.03 (+0.16%) | 6,045,273 |
| 23 Jun 2017 | CNY | 18.07 | 18.49 | 17.71 | 18.45 | 18.45 | +0.38 (+2.10%) | 7,604,963 |
| 22 Jun 2017 | CNY | 18.7 | 18.7 | 18.05 | 18.07 | 18.07 | -0.66 (-3.52%) | 8,388,747 |
| 21 Jun 2017 | CNY | 19.29 | 19.43 | 18.19 | 18.73 | 18.73 | -0.91 (-4.63%) | 14,839,326 |
| 20 Jun 2017 | CNY | 19.35 | 19.89 | 18.68 | 19.64 | 19.64 | +0.27 (+1.39%) | 17,491,686 |
| 19 Jun 2017 | CNY | 17.63 | 19.37 | 17.63 | 19.37 | 19.37 | +1.76 (+9.99%) | 16,757,046 |
| 16 Jun 2017 | CNY | 18.1 | 18.5 | 17.53 | 17.61 | 17.61 | -0.39 (-2.17%) | 10,307,671 |
| 15 Jun 2017 | CNY | 16.99 | 18.02 | 16.88 | 18 | 18 | +0.83 (+4.83%) | 14,173,965 |
| 14 Jun 2017 | CNY | 16.2 | 17.53 | 16.08 | 17.17 | 17.17 | +0.93 (+5.73%) | 11,512,179 |
| 13 Jun 2017 | CNY | 15.91 | 16.37 | 15.91 | 16.24 | 16.24 | +0.32 (+2.01%) | 4,041,530 |
| 12 Jun 2017 | CNY | 16.49 | 16.49 | 15.87 | 15.92 | 15.92 | -0.63 (-3.81%) | 3,209,700 |
| 9 Jun 2017 | CNY | 16.25 | 16.59 | 16.06 | 16.55 | 16.55 | +0.12 (+0.73%) | 4,391,982 |
| 8 Jun 2017 | CNY | 16.71 | 16.95 | 16.22 | 16.43 | 16.43 | -0.05 (-0.30%) | 4,428,689 |
| 7 Jun 2017 | CNY | 16.06 | 16.56 | 15.96 | 16.48 | 16.48 | +0.55 (+3.45%) | 4,360,908 |
| 6 Jun 2017 | CNY | 15.9 | 16.24 | 15.7 | 15.93 | 15.93 | 0.0 (0.0%) | 3,758,875 |
| 5 Jun 2017 | CNY | 15.26 | 16.36 | 15.26 | 15.93 | 15.93 | +0.57 (+3.71%) | 4,402,595 |
| 2 Jun 2017 | CNY | 14.8 | 15.39 | 14.7 | 15.36 | 15.36 | +0.6 (+4.07%) | 3,636,956 |
| 1 Jun 2017 | CNY | 15.74 | 15.95 | 14.73 | 14.76 | 14.76 | -1.09 (-6.88%) | 3,149,263 |
| 31 May 2017 | CNY | 16.29 | 16.36 | 15.8 | 15.85 | 15.85 | -0.17 (-1.06%) | 3,066,254 |
| 26 May 2017 | CNY | 16.04 | 16.31 | 15.73 | 16.02 | 16.02 | -0.02 (-0.12%) | 3,053,205 |
| 25 May 2017 | CNY | 16 | 16.18 | 15.4 | 16.04 | 16.04 | -0.09 (-0.56%) | 3,368,321 |
| 24 May 2017 | CNY | 16.33 | 16.33 | 15.41 | 16.13 | 16.13 | -0.21 (-1.29%) | 3,450,606 |
| 23 May 2017 | CNY | 17.35 | 17.6 | 16.21 | 16.34 | 16.34 | -1.04 (-5.98%) | 3,236,650 |
| 22 May 2017 | CNY | 18.48 | 18.62 | 17.03 | 17.38 | 17.38 | -1.03 (-5.59%) | 3,054,827 |
