| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 18.47 | 18.55 | 18.28 | 18.36 | 18.36 | -0.17 (-0.92%) | 3,430,018 |
| 3 Jul 2017 | CNY | 18.25 | 18.56 | 18.25 | 18.53 | 18.53 | +0.08 (+0.43%) | 2,802,701 |
| 30 Jun 2017 | CNY | 18.31 | 18.75 | 18.11 | 18.45 | 18.45 | -0.05 (-0.27%) | 4,853,824 |
| 29 Jun 2017 | CNY | 18.51 | 18.63 | 18.45 | 18.5 | 18.5 | +0.01 (+0.05%) | 3,313,938 |
| 28 Jun 2017 | CNY | 19.1 | 19.1 | 18.46 | 18.49 | 18.49 | -0.8 (-4.15%) | 6,745,455 |
| 27 Jun 2017 | CNY | 19.21 | 19.7 | 19.11 | 19.29 | 19.29 | +0.08 (+0.42%) | 5,956,413 |
| 26 Jun 2017 | CNY | 19.04 | 19.27 | 18.75 | 19.21 | 19.21 | -0.1 (-0.52%) | 5,186,700 |
| 23 Jun 2017 | CNY | 18.8 | 19.51 | 18.6 | 19.31 | 19.31 | +0.2 (+1.05%) | 7,230,212 |
| 22 Jun 2017 | CNY | 19.81 | 19.88 | 19.08 | 19.11 | 19.11 | -0.97 (-4.83%) | 10,444,150 |
| 21 Jun 2017 | CNY | 18.99 | 20.69 | 18.91 | 20.08 | 20.08 | +1.2 (+6.36%) | 16,773,949 |
| 20 Jun 2017 | CNY | 18.7 | 19.18 | 18.64 | 18.88 | 18.88 | +0.25 (+1.34%) | 7,228,301 |
| 19 Jun 2017 | CNY | 18.75 | 18.84 | 18.48 | 18.63 | 18.63 | -0.09 (-0.48%) | 4,199,501 |
| 16 Jun 2017 | CNY | 19 | 19.01 | 18.64 | 18.72 | 18.72 | -0.31 (-1.63%) | 4,494,816 |
| 15 Jun 2017 | CNY | 18.44 | 19.19 | 18.38 | 19.03 | 19.03 | +0.59 (+3.20%) | 7,861,967 |
| 14 Jun 2017 | CNY | 18.71 | 18.86 | 18.3 | 18.44 | 18.44 | -0.32 (-1.71%) | 4,756,885 |
| 13 Jun 2017 | CNY | 18.55 | 18.95 | 18.55 | 18.76 | 18.76 | +0.21 (+1.13%) | 5,105,043 |
| 12 Jun 2017 | CNY | 19.27 | 19.47 | 18.46 | 18.55 | 18.55 | -1.24 (-6.27%) | 7,797,115 |
| 9 Jun 2017 | CNY | 19.57 | 19.82 | 19.38 | 19.79 | 19.79 | +0.1 (+0.51%) | 6,265,058 |
| 8 Jun 2017 | CNY | 20.44 | 20.44 | 19.63 | 19.69 | 19.69 | -0.87 (-4.23%) | 10,742,581 |
| 7 Jun 2017 | CNY | 19.98 | 20.85 | 19.81 | 20.56 | 20.56 | +0.53 (+2.65%) | 11,515,631 |
| 6 Jun 2017 | CNY | 19.75 | 20.06 | 19.59 | 20.03 | 20.03 | -0.64 (-3.10%) | 10,763,608 |
| 5 Jun 2017 | CNY | 21.7 | 21.88 | 20.53 | 20.67 | 20.67 | -0.29 (-1.38%) | 11,681,097 |
| 2 Jun 2017 | CNY | 20.75 | 21.75 | 20.3 | 20.96 | 20.96 | -1.39 (-6.22%) | 15,145,626 |
| 1 Jun 2017 | CNY | 23.52 | 23.82 | 22.35 | 22.35 | 22.35 | -2.48 (-9.99%) | 19,632,632 |
| 31 May 2017 | CNY | 26.38 | 27.26 | 24.8 | 24.83 | 24.83 | +0.05 (+0.20%) | 29,551,108 |
| 26 May 2017 | CNY | 23.5 | 25.9 | 22.31 | 24.78 | 24.78 | +0.52 (+2.14%) | 32,087,932 |
| 25 May 2017 | CNY | 26.2 | 26.84 | 23.36 | 24.26 | 24.26 | -0.79 (-3.15%) | 32,581,250 |
| 24 May 2017 | CNY | 23.5 | 25.05 | 23.5 | 25.05 | 25.05 | +2.28 (+10.01%) | 22,855,917 |
| 23 May 2017 | CNY | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | +2.07 (+10.00%) | 892,653 |
| 22 May 2017 | CNY | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +1.88 (+9.99%) | 100,335 |
