| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 20.8846 | 21.5769 | 20.6846 | 21.4462 | 21.4462 | +0.469 (+2.24%) | 1,458,541 |
| 12 Jun 2017 | CNY | 21.3923 | 21.7692 | 20.9462 | 20.9769 | 20.9769 | -0.562 (-2.61%) | 1,063,994 |
| 9 Jun 2017 | CNY | 21.6923 | 21.8462 | 21.4615 | 21.5385 | 21.5385 | -0.185 (-0.85%) | 791,700 |
| 8 Jun 2017 | CNY | 21.5385 | 21.8308 | 21.4769 | 21.7231 | 21.7231 | +0.215 (+1.00%) | 1,571,256 |
| 7 Jun 2017 | CNY | 21.0846 | 21.6769 | 20.9769 | 21.5077 | 21.5077 | +0.423 (+2.01%) | 1,240,163 |
| 6 Jun 2017 | CNY | 20.9692 | 21.4308 | 20.8077 | 21.0846 | 21.0846 | -0.185 (-0.87%) | 913,788 |
| 5 Jun 2017 | CNY | 20.7385 | 21.4231 | 20.4615 | 21.2692 | 21.2692 | +0.577 (+2.79%) | 1,780,043 |
| 2 Jun 2017 | CNY | 20.9 | 21.0769 | 20.1231 | 20.6923 | 20.6923 | -0.208 (-0.99%) | 1,150,743 |
| 1 Jun 2017 | CNY | 21.2308 | 21.4769 | 20.8462 | 20.9 | 20.9 | -0.469 (-2.20%) | 761,244 |
| 31 May 2017 | CNY | 21.6 | 21.8923 | 21.2385 | 21.3692 | 21.3692 | -0.208 (-0.96%) | 735,094 |
| 26 May 2017 | CNY | 21.3308 | 21.8769 | 21.2923 | 21.5769 | 21.5769 | +0.246 (+1.15%) | 566,430 |
| 25 May 2017 | CNY | 20.9846 | 21.6615 | 20.9231 | 21.3308 | 21.3308 | +0.331 (+1.58%) | 1,398,092 |
| 24 May 2017 | CNY | 21.1539 | 21.6231 | 20.7846 | 21 | 21 | -0.462 (-2.15%) | 2,017,229 |
| 23 May 2017 | CNY | 22.3077 | 22.5923 | 21.4539 | 21.4615 | 21.4615 | -0.923 (-4.12%) | 1,712,200 |
| 22 May 2017 | CNY | 22.4846 | 22.7615 | 22.3077 | 22.3846 | 22.3846 | -0.2 (-0.89%) | 479,989 |
| 19 May 2017 | CNY | 22.7539 | 22.9077 | 22.3077 | 22.5846 | 22.5846 | -0.1 (-0.44%) | 485,535 |
| 18 May 2017 | CNY | 22.6923 | 23.0769 | 22.3846 | 22.6846 | 22.6846 | 0.0 (0.0%) | 661,731 |
| 17 May 2017 | CNY | 22.6923 | 23.0846 | 22.4846 | 22.6846 | 22.6846 | +0.061 (+0.27%) | 903,507 |
| 16 May 2017 | CNY | 22.1154 | 22.8231 | 21.7308 | 22.6231 | 22.6231 | +0.562 (+2.55%) | 2,404,270 |
| 15 May 2017 | CNY | 21.9615 | 22.1692 | 21.6 | 22.0615 | 22.0615 | +0.4 (+1.85%) | 1,660,118 |
| 12 May 2017 | CNY | 21.9 | 22.1846 | 21.5462 | 21.6615 | 21.6615 | -0.115 (-0.53%) | 984,521 |
| 11 May 2017 | CNY | 22.1231 | 22.1231 | 21.4615 | 21.7769 | 21.7769 | -0.408 (-1.84%) | 1,007,899 |
| 10 May 2017 | CNY | 22.3077 | 22.7308 | 22.0846 | 22.1846 | 22.1846 | -0.369 (-1.64%) | 1,735,659 |
| 9 May 2017 | CNY | 22.0692 | 22.6692 | 21.7615 | 22.5539 | 22.5539 | +0.485 (+2.20%) | 963,609 |
| 8 May 2017 | CNY | 22.3846 | 22.5923 | 21.6385 | 22.0692 | 22.0692 | -0.546 (-2.42%) | 2,800,388 |
| 5 May 2017 | CNY | 23.9692 | 23.9692 | 22.5385 | 22.6154 | 22.6154 | -1.169 (-4.92%) | 2,028,570 |
| 4 May 2017 | CNY | 24.3385 | 24.3385 | 23.6231 | 23.7846 | 23.7846 | -0.554 (-2.28%) | 1,700,034 |
| 3 May 2017 | CNY | 24 | 24.4615 | 23.8615 | 24.3385 | 24.3385 | +0.046 (+0.19%) | 1,304,399 |
| 2 May 2017 | CNY | 24.1769 | 24.3769 | 23.8308 | 24.2923 | 24.2923 | +0.154 (+0.64%) | 2,111,129 |
| 28 Apr 2017 | CNY | 23.1615 | 24.2077 | 23.0769 | 24.1385 | 24.1385 | +0.985 (+4.25%) | 2,056,554 |
