| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 21.31 | 21.35 | 20.85 | 20.96 | 14.4552 | -0.5 (-2.33%) | 1,487,998 |
| 27 Jun 2017 | CNY | 21.5 | 21.75 | 21.36 | 21.46 | 14.8 | -0.09 (-0.42%) | 1,087,379 |
| 26 Jun 2017 | CNY | 21.2 | 21.56 | 21.12 | 21.55 | 14.8621 | +0.35 (+1.65%) | 1,216,454 |
| 23 Jun 2017 | CNY | 21.21 | 21.45 | 20.81 | 21.2 | 14.6207 | -0.12 (-0.56%) | 1,665,948 |
| 22 Jun 2017 | CNY | 22.04 | 22.3 | 21.3 | 21.32 | 14.7034 | -0.72 (-3.27%) | 1,904,602 |
| 21 Jun 2017 | CNY | 22.25 | 22.38 | 21.9 | 22.04 | 15.2 | -0.15 (-0.68%) | 1,628,112 |
| 20 Jun 2017 | CNY | 22.6 | 22.68 | 22.15 | 22.19 | 15.3034 | -0.41 (-1.81%) | 2,207,219 |
| 19 Jun 2017 | CNY | 22.17 | 22.69 | 21.93 | 22.6 | 15.5862 | +0.16 (+0.71%) | 2,482,603 |
| 16 Jun 2017 | CNY | 22.75 | 22.75 | 22.28 | 22.44 | 15.4759 | -0.67 (-2.90%) | 3,205,802 |
| 15 Jun 2017 | CNY | 22.3 | 23.16 | 21.98 | 23.11 | 15.9379 | +1 (+4.52%) | 7,246,276 |
| 14 Jun 2017 | CNY | 21.06 | 22.2 | 21.06 | 22.11 | 15.2483 | +0.98 (+4.64%) | 5,217,121 |
| 13 Jun 2017 | CNY | 20.51 | 21.23 | 20.51 | 21.13 | 14.5724 | +0.34 (+1.64%) | 1,188,409 |
| 12 Jun 2017 | CNY | 21.39 | 21.49 | 20.65 | 20.79 | 14.3379 | -0.67 (-3.12%) | 1,554,420 |
| 9 Jun 2017 | CNY | 21.79 | 21.79 | 21.23 | 21.46 | 14.8 | -0.31 (-1.42%) | 1,667,363 |
| 8 Jun 2017 | CNY | 21.3 | 21.84 | 21.2 | 21.77 | 15.0138 | +0.44 (+2.06%) | 2,543,098 |
| 7 Jun 2017 | CNY | 20.67 | 21.47 | 20.57 | 21.33 | 14.7103 | +0.66 (+3.19%) | 1,812,201 |
| 6 Jun 2017 | CNY | 20.9 | 21 | 20.41 | 20.67 | 14.2552 | -0.08 (-0.39%) | 717,295 |
| 5 Jun 2017 | CNY | 20.7 | 20.95 | 20.6 | 20.75 | 14.3103 | +0.08 (+0.39%) | 844,721 |
| 2 Jun 2017 | CNY | 20.13 | 20.8 | 19.88 | 20.67 | 14.2552 | +0.63 (+3.14%) | 1,305,700 |
| 1 Jun 2017 | CNY | 21.2 | 21.38 | 20 | 20.04 | 13.8207 | -1.16 (-5.47%) | 1,447,392 |
| 31 May 2017 | CNY | 21.9 | 22.27 | 21.03 | 21.2 | 14.6207 | -0.39 (-1.81%) | 1,894,313 |
| 26 May 2017 | CNY | 21.35 | 21.95 | 21.13 | 21.59 | 14.8897 | +0.43 (+2.03%) | 1,275,441 |
| 25 May 2017 | CNY | 21.02 | 21.4 | 20.69 | 21.16 | 14.5931 | +0.03 (+0.14%) | 1,158,752 |
| 24 May 2017 | CNY | 19.97 | 21.2 | 19.77 | 21.13 | 14.5724 | +0.9 (+4.45%) | 2,139,462 |
| 23 May 2017 | CNY | 21.5 | 21.56 | 20.12 | 20.23 | 13.9517 | -1.15 (-5.38%) | 1,547,742 |
| 22 May 2017 | CNY | 21.99 | 21.99 | 21.04 | 21.38 | 14.7448 | -0.48 (-2.20%) | 1,626,957 |
| 19 May 2017 | CNY | 21.65 | 22.1 | 21.65 | 21.86 | 15.0759 | -0.08 (-0.36%) | 1,260,120 |
| 18 May 2017 | CNY | 21.55 | 22.45 | 21.55 | 21.94 | 15.131 | +0.19 (+0.87%) | 2,459,729 |
| 17 May 2017 | CNY | 21.6 | 21.99 | 21.41 | 21.75 | 15 | 0.0 (0.0%) | 2,880,472 |
| 16 May 2017 | CNY | 19.96 | 22 | 19.96 | 21.75 | 15 | +0.25 (+1.16%) | 3,799,101 |
