| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 16.0459 | 16.2092 | 15.9949 | 16.1122 | 16.1122 | +0.092 (+0.57%) | 1,157,968 |
| 3 Jul 2017 | CNY | 15.6939 | 16.1531 | 15.6225 | 16.0204 | 16.0204 | +0.327 (+2.08%) | 1,598,570 |
| 30 Jun 2017 | CNY | 15.5663 | 15.7908 | 15.5408 | 15.6939 | 15.6939 | +0.02 (+0.13%) | 797,896 |
| 29 Jun 2017 | CNY | 15.4745 | 15.7602 | 15.4745 | 15.6735 | 15.6735 | +0.158 (+1.02%) | 923,926 |
| 28 Jun 2017 | CNY | 15.5612 | 15.6888 | 15.4133 | 15.5153 | 15.5153 | -0.153 (-0.98%) | 782,514 |
| 27 Jun 2017 | CNY | 15.6071 | 15.8469 | 15.602 | 15.6684 | 15.6684 | +0.117 (+0.75%) | 1,208,543 |
| 26 Jun 2017 | CNY | 15.1837 | 15.6122 | 15.1429 | 15.551 | 15.551 | +0.367 (+2.42%) | 945,029 |
| 23 Jun 2017 | CNY | 15.2143 | 15.4337 | 14.9337 | 15.1837 | 15.1837 | -0.158 (-1.03%) | 1,051,675 |
| 22 Jun 2017 | CNY | 15.75 | 16.0306 | 15.2806 | 15.3418 | 15.3418 | -0.163 (-1.05%) | 1,615,896 |
| 21 Jun 2017 | CNY | 15.7092 | 15.8061 | 15.3112 | 15.5051 | 15.5051 | -0.199 (-1.27%) | 1,044,489 |
| 20 Jun 2017 | CNY | 16.0153 | 16.0153 | 15.5357 | 15.7041 | 15.7041 | -0.122 (-0.77%) | 964,653 |
| 19 Jun 2017 | CNY | 15.8163 | 15.898 | 15.5969 | 15.8265 | 15.8265 | +0.128 (+0.81%) | 904,112 |
| 16 Jun 2017 | CNY | 15.9184 | 15.9184 | 15.5 | 15.699 | 15.699 | -0.153 (-0.97%) | 1,302,902 |
| 15 Jun 2017 | CNY | 15.5612 | 16.0459 | 15.4337 | 15.852 | 15.852 | +0.342 (+2.20%) | 1,795,875 |
| 14 Jun 2017 | CNY | 15.3725 | 15.7092 | 15.2551 | 15.5102 | 15.5102 | +0.138 (+0.90%) | 1,437,634 |
| 13 Jun 2017 | CNY | 14.6939 | 15.551 | 14.6939 | 15.3725 | 15.3725 | +0.566 (+3.83%) | 1,290,346 |
| 12 Jun 2017 | CNY | 15.4592 | 15.7041 | 14.7092 | 14.8061 | 14.8061 | -1.046 (-6.60%) | 1,567,564 |
| 9 Jun 2017 | CNY | 16.0459 | 16.1633 | 15.5663 | 15.852 | 15.852 | -0.153 (-0.96%) | 1,429,106 |
| 8 Jun 2017 | CNY | 15.8929 | 16.25 | 15.8571 | 16.0051 | 16.0051 | +0.005 (+0.03%) | 1,932,791 |
| 7 Jun 2017 | CNY | 14.8827 | 16.3265 | 14.8827 | 16 | 16 | +1.117 (+7.51%) | 2,699,217 |
| 6 Jun 2017 | CNY | 14.8878 | 14.8929 | 14.3878 | 14.8827 | 14.8827 | +0.163 (+1.11%) | 893,840 |
| 5 Jun 2017 | CNY | 14.8929 | 14.9337 | 14.5663 | 14.7194 | 14.7194 | +0.061 (+0.42%) | 992,996 |
| 2 Jun 2017 | CNY | 14.199 | 14.7704 | 13.9694 | 14.6582 | 14.6582 | +0.5 (+3.53%) | 1,363,127 |
| 1 Jun 2017 | CNY | 15.4694 | 15.4847 | 14.1429 | 14.1582 | 14.1582 | -1.311 (-8.48%) | 1,401,664 |
| 31 May 2017 | CNY | 16.3418 | 16.4745 | 15.3367 | 15.4694 | 15.4694 | -0.357 (-2.26%) | 1,412,654 |
| 26 May 2017 | CNY | 15.7143 | 15.9745 | 15.6071 | 15.8265 | 15.8265 | +0.189 (+1.21%) | 883,613 |
| 25 May 2017 | CNY | 16.0714 | 16.0714 | 15.0663 | 15.6378 | 15.6378 | -0.398 (-2.48%) | 1,425,180 |
| 24 May 2017 | CNY | 16.0918 | 16.2704 | 15.4337 | 16.0357 | 16.0357 | -0.342 (-2.09%) | 1,660,439 |
| 23 May 2017 | CNY | 17.9592 | 17.9592 | 16.3776 | 16.3776 | 16.3776 | -1.821 (-10.01%) | 2,721,436 |
| 22 May 2017 | CNY | 18.7755 | 19.2857 | 17.8878 | 18.199 | 18.199 | +7.111 (+64.12%) | 1,124,042 |
| 22 May 2017 |
|
|||||||
