| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 13.8692 | 14.5231 | 13.8462 | 14.4385 | 14.4385 | +0.231 (+1.62%) | 12,946,570 |
| 5 Jun 2017 | CNY | 14.6462 | 14.7692 | 14.1462 | 14.2077 | 14.2077 | -0.169 (-1.18%) | 14,852,908 |
| 2 Jun 2017 | CNY | 13.8462 | 14.6923 | 13.5154 | 14.3769 | 14.3769 | +0.162 (+1.14%) | 18,066,839 |
| 1 Jun 2017 | CNY | 15.1539 | 15.2769 | 14.2154 | 14.2154 | 14.2154 | -1.577 (-9.99%) | 22,961,599 |
| 31 May 2017 | CNY | 16.8769 | 17.2 | 15.6923 | 15.7923 | 15.7923 | -0.292 (-1.82%) | 27,429,065 |
| 26 May 2017 | CNY | 15.4846 | 16.5308 | 15.4 | 16.0846 | 16.0846 | +0.531 (+3.41%) | 25,392,338 |
| 25 May 2017 | CNY | 15.9615 | 16.1 | 15.0077 | 15.5539 | 15.5539 | -0.623 (-3.85%) | 22,687,934 |
| 24 May 2017 | CNY | 15.6769 | 16.5 | 15.2385 | 16.1769 | 16.1769 | +0.208 (+1.30%) | 23,385,190 |
| 23 May 2017 | CNY | 15.6769 | 16.5154 | 14.9846 | 15.9692 | 15.9692 | +0.077 (+0.48%) | 27,501,207 |
| 22 May 2017 | CNY | 17.3385 | 17.3385 | 15.8923 | 15.8923 | 15.8923 | -1.762 (-9.98%) | 28,404,689 |
| 19 May 2017 | CNY | 18.3077 | 18.8385 | 17.3077 | 17.6539 | 17.6539 | -0.554 (-3.04%) | 25,427,430 |
| 18 May 2017 | CNY | 19.0385 | 19.5385 | 18.0769 | 18.2077 | 18.2077 | -1.746 (-8.75%) | 34,952,899 |
| 17 May 2017 | CNY | 20.1692 | 20.7539 | 19.6615 | 19.9539 | 19.9539 | -0.561 (-2.74%) | 43,054,775 |
| 16 May 2017 | CNY | 18.9769 | 20.8462 | 18.6154 | 20.5154 | 20.5154 | +0.761 (+3.85%) | 52,151,806 |
| 15 May 2017 | CNY | 19.6154 | 21.4462 | 19.3923 | 19.7539 | 19.7539 | -0.023 (-0.12%) | 58,347,660 |
| 12 May 2017 | CNY | 17.7769 | 19.7769 | 17.7769 | 19.7769 | 19.7769 | +1.8 (+10.01%) | 51,533,664 |
| 11 May 2017 | CNY | 18.0769 | 18.3077 | 17.3462 | 17.9769 | 17.9769 | -1.3 (-6.74%) | 48,917,726 |
| 10 May 2017 | CNY | 18.7308 | 20.5231 | 18.7308 | 19.2769 | 19.2769 | +0.262 (+1.38%) | 55,945,237 |
| 9 May 2017 | CNY | 18.3846 | 19.1462 | 18.0769 | 19.0154 | 19.0154 | -0.169 (-0.88%) | 43,011,144 |
| 8 May 2017 | CNY | 20.1154 | 20.1385 | 17.8077 | 19.1846 | 19.1846 | -0.377 (-1.93%) | 52,791,941 |
| 5 May 2017 | CNY | 20.7769 | 21.9077 | 19.5615 | 19.5615 | 19.5615 | -2.177 (-10.01%) | 59,447,568 |
| 4 May 2017 | CNY | 19.7615 | 21.7385 | 18.8462 | 21.7385 | 21.7385 | +1.977 (+10.00%) | 67,196,391 |
| 3 May 2017 | CNY | 19.2308 | 19.7615 | 19.1539 | 19.7615 | 19.7615 | +1.8 (+10.02%) | 19,914,416 |
| 2 May 2017 | CNY | 16.9231 | 18.3077 | 15.8154 | 17.9615 | 17.9615 | +0.392 (+2.23%) | 63,284,425 |
| 28 Apr 2017 | CNY | 17.5692 | 17.5692 | 17.0615 | 17.5692 | 17.5692 | +1.6 (+10.02%) | 49,068,269 |
| 27 Apr 2017 | CNY | 14.2615 | 15.9692 | 14.2462 | 15.9692 | 15.9692 | +1.454 (+10.02%) | 47,615,995 |
| 26 Apr 2017 | CNY | 13.6077 | 14.5615 | 13.2154 | 14.5154 | 14.5154 | +0.054 (+0.37%) | 49,286,520 |
| 25 Apr 2017 | CNY | 13.5 | 14.6308 | 13.5 | 14.4615 | 14.4615 | +1.131 (+8.48%) | 60,771,760 |
| 24 Apr 2017 | CNY | 13.3308 | 13.3308 | 13.3308 | 13.3308 | 13.3308 | +1.215 (+10.03%) | 4,351,731 |
| 21 Apr 2017 | CNY | 12.1154 | 12.1154 | 12.1154 | 12.1154 | 12.1154 | +1.1 (+9.99%) | 107,797 |
