| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 15.12 | 15.32 | 15.02 | 15.16 | 15.16 | -0.08 (-0.52%) | 737,867 |
| 2 Jun 2017 | CNY | 15 | 15.25 | 14.54 | 15.24 | 15.24 | +0.09 (+0.59%) | 1,680,237 |
| 1 Jun 2017 | CNY | 15.56 | 15.56 | 15.12 | 15.15 | 15.15 | -0.42 (-2.70%) | 662,853 |
| 31 May 2017 | CNY | 15.82 | 15.9 | 15.48 | 15.57 | 15.57 | +0.08 (+0.52%) | 652,867 |
| 26 May 2017 | CNY | 15.5 | 15.65 | 15.41 | 15.49 | 15.49 | -0.08 (-0.51%) | 495,248 |
| 25 May 2017 | CNY | 15.45 | 15.8 | 15.15 | 15.57 | 15.57 | +0.07 (+0.45%) | 953,909 |
| 24 May 2017 | CNY | 15.16 | 15.64 | 14.68 | 15.5 | 15.5 | +0.28 (+1.84%) | 1,233,279 |
| 23 May 2017 | CNY | 15.88 | 15.88 | 15.16 | 15.22 | 15.22 | -0.68 (-4.28%) | 2,018,500 |
| 22 May 2017 | CNY | 16.21 | 16.38 | 15.9 | 15.9 | 15.9 | -0.39 (-2.39%) | 1,101,900 |
| 19 May 2017 | CNY | 16.25 | 16.34 | 16.18 | 16.29 | 16.29 | +0.03 (+0.18%) | 584,600 |
| 18 May 2017 | CNY | 16.3 | 16.45 | 16.2 | 16.26 | 16.26 | -0.17 (-1.03%) | 851,113 |
| 17 May 2017 | CNY | 16.57 | 16.68 | 16.36 | 16.43 | 16.43 | -0.13 (-0.79%) | 1,192,600 |
| 16 May 2017 | CNY | 16.18 | 16.63 | 15.9 | 16.56 | 16.56 | +0.34 (+2.10%) | 1,525,245 |
| 15 May 2017 | CNY | 16.2 | 16.42 | 16.2 | 16.22 | 16.22 | -0.09 (-0.55%) | 1,045,021 |
| 12 May 2017 | CNY | 16.44 | 16.59 | 16 | 16.31 | 16.31 | -0.33 (-1.98%) | 2,759,238 |
| 11 May 2017 | CNY | 16.75 | 16.75 | 16.3 | 16.64 | 16.64 | -0.08 (-0.48%) | 1,177,899 |
| 10 May 2017 | CNY | 16.81 | 16.93 | 16.56 | 16.72 | 16.72 | -0.08 (-0.48%) | 1,403,400 |
| 9 May 2017 | CNY | 16.59 | 16.94 | 16.28 | 16.8 | 16.8 | -0.02 (-0.12%) | 1,602,117 |
| 8 May 2017 | CNY | 17.01 | 17.27 | 16.11 | 16.82 | 16.82 | -0.34 (-1.98%) | 4,598,698 |
| 5 May 2017 | CNY | 17.69 | 17.74 | 17.07 | 17.16 | 17.16 | -0.52 (-2.94%) | 1,528,100 |
| 4 May 2017 | CNY | 17.64 | 17.8 | 17.45 | 17.68 | 17.68 | 0.0 (0.0%) | 2,027,650 |
| 3 May 2017 | CNY | 17.6 | 17.85 | 17.42 | 17.68 | 17.68 | -0.2 (-1.12%) | 2,712,869 |
| 2 May 2017 | CNY | 17.7 | 17.9 | 17.15 | 17.88 | 17.88 | +0.08 (+0.45%) | 3,463,037 |
| 28 Apr 2017 | CNY | 17.8 | 18.1 | 17.6 | 17.8 | 17.8 | -0.25 (-1.39%) | 2,760,899 |
| 27 Apr 2017 | CNY | 17.6 | 18.1 | 17.23 | 18.05 | 18.05 | +0.18 (+1.01%) | 3,378,910 |
| 26 Apr 2017 | CNY | 17.65 | 18.15 | 17.43 | 17.87 | 17.87 | +0.47 (+2.70%) | 6,696,514 |
| 25 Apr 2017 | CNY | 16.6 | 17.52 | 16.5 | 17.4 | 17.4 | +0.79 (+4.76%) | 4,122,799 |
| 24 Apr 2017 | CNY | 16.86 | 16.86 | 16.1 | 16.61 | 16.61 | -0.08 (-0.48%) | 2,093,851 |
| 21 Apr 2017 | CNY | 16.62 | 16.85 | 16.52 | 16.69 | 16.69 | +0.07 (+0.42%) | 1,162,887 |
| 20 Apr 2017 | CNY | 16.42 | 16.63 | 16.34 | 16.62 | 16.62 | +0.2 (+1.22%) | 1,778,363 |
