| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 17.3846 | 18.0385 | 17.3077 | 17.7154 | 17.7154 | +0.292 (+1.68%) | 13,816,572 |
| 20 Jun 2017 | CNY | 17.0231 | 17.4462 | 16.8769 | 17.4231 | 17.4231 | +0.546 (+3.24%) | 11,488,512 |
| 19 Jun 2017 | CNY | 16.9231 | 17.0462 | 16.6154 | 16.8769 | 16.8769 | +0.077 (+0.46%) | 6,010,022 |
| 16 Jun 2017 | CNY | 16.5923 | 17.0462 | 16.5846 | 16.8 | 16.8 | +0.054 (+0.32%) | 9,116,407 |
| 15 Jun 2017 | CNY | 16.2077 | 17.0923 | 16.1231 | 16.7462 | 16.7462 | +0.562 (+3.47%) | 13,022,761 |
| 14 Jun 2017 | CNY | 16.1539 | 16.3769 | 16.0923 | 16.1846 | 16.1846 | -0.077 (-0.47%) | 5,128,438 |
| 13 Jun 2017 | CNY | 15.8615 | 16.3615 | 15.8615 | 16.2615 | 16.2615 | +0.323 (+2.03%) | 6,877,808 |
| 12 Jun 2017 | CNY | 16.2462 | 16.4539 | 15.8923 | 15.9385 | 15.9385 | -0.777 (-4.65%) | 9,258,358 |
| 9 Jun 2017 | CNY | 16.3615 | 16.7539 | 16.2462 | 16.7154 | 16.7154 | +0.277 (+1.68%) | 8,657,175 |
| 8 Jun 2017 | CNY | 16.8846 | 16.9923 | 16.3385 | 16.4385 | 16.4385 | -0.561 (-3.30%) | 12,699,776 |
| 7 Jun 2017 | CNY | 16.2308 | 17.2385 | 16.1154 | 17 | 17 | +0.792 (+4.89%) | 16,203,645 |
| 6 Jun 2017 | CNY | 15.9539 | 16.3154 | 15.9462 | 16.2077 | 16.2077 | -0.077 (-0.47%) | 7,654,740 |
| 5 Jun 2017 | CNY | 16.8846 | 17.0692 | 16.2231 | 16.2846 | 16.2846 | -0.177 (-1.07%) | 12,621,254 |
| 2 Jun 2017 | CNY | 15.8 | 16.7692 | 15.6615 | 16.4615 | 16.4615 | +0.238 (+1.47%) | 11,996,341 |
| 1 Jun 2017 | CNY | 17.4615 | 17.5077 | 16.2231 | 16.2231 | 16.2231 | -1.8 (-9.99%) | 21,872,444 |
| 31 May 2017 | CNY | 18.8615 | 19.5231 | 17.8539 | 18.0231 | 18.0231 | -0.231 (-1.26%) | 24,318,728 |
| 26 May 2017 | CNY | 18.0462 | 18.9846 | 17.9231 | 18.2539 | 18.2539 | +0.362 (+2.02%) | 21,476,466 |
| 25 May 2017 | CNY | 18.9154 | 19 | 17.4385 | 17.8923 | 17.8923 | -1.223 (-6.40%) | 24,088,751 |
| 24 May 2017 | CNY | 18.8308 | 19.4615 | 18.5385 | 19.1154 | 19.1154 | +0.561 (+3.03%) | 23,230,638 |
| 23 May 2017 | CNY | 19.1385 | 19.3462 | 18.1385 | 18.5539 | 18.5539 | -1.092 (-5.56%) | 26,023,553 |
| 22 May 2017 | CNY | 20.1615 | 20.5 | 19.6462 | 19.6462 | 19.6462 | -2.185 (-10.01%) | 27,120,642 |
| 19 May 2017 | CNY | 23.3692 | 23.7692 | 21.8308 | 21.8308 | 21.8308 | -2.423 (-9.99%) | 35,173,526 |
| 18 May 2017 | CNY | 24.2539 | 24.2539 | 23.7 | 24.2539 | 24.2539 | +2.208 (+10.01%) | 22,749,810 |
| 17 May 2017 | CNY | 22.0462 | 22.0462 | 22.0462 | 22.0462 | 22.0462 | +2.008 (+10.02%) | 1,068,939 |
| 16 May 2017 | CNY | 20.0385 | 20.0385 | 20.0385 | 20.0385 | 20.0385 | +1.823 (+10.01%) | 369,510 |
| 15 May 2017 | CNY | 18.2154 | 18.2154 | 18.2154 | 18.2154 | 18.2154 | +1.654 (+9.99%) | 84,899 |
| 12 May 2017 | CNY | 16.5615 | 16.5615 | 16.5615 | 16.5615 | 16.5615 | +1.508 (+10.01%) | 93,467 |
| 11 May 2017 | CNY | 15.0539 | 15.0539 | 15.0539 | 15.0539 | 15.0539 | +1.369 (+10.01%) | 28,141 |
| 10 May 2017 | CNY | 13.6846 | 13.6846 | 13.6846 | 13.6846 | 13.6846 | +1.246 (+10.02%) | 11,554 |
| 9 May 2017 | CNY | 10.3692 | 12.4385 | 10.3692 | 12.4385 | 12.4385 | 0.0 (0.0%) | 24,620 |
