| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 19.2214 | 19.3857 | 19.0714 | 19.3714 | 19.3714 | +0.171 (+0.89%) | 3,619,477 |
| 16 Jun 2017 | CNY | 19.5 | 19.6071 | 19.0714 | 19.2 | 19.2 | -0.229 (-1.18%) | 5,575,767 |
| 15 Jun 2017 | CNY | 18.7357 | 19.6357 | 18.7071 | 19.4286 | 19.4286 | +0.643 (+3.42%) | 8,846,152 |
| 14 Jun 2017 | CNY | 18.6429 | 18.8929 | 18.5 | 18.7857 | 18.7857 | +0.114 (+0.61%) | 4,169,117 |
| 13 Jun 2017 | CNY | 18.3 | 18.7857 | 18.3 | 18.6714 | 18.6714 | +0.443 (+2.43%) | 4,102,830 |
| 12 Jun 2017 | CNY | 18.65 | 18.7214 | 18.1857 | 18.2286 | 18.2286 | -0.764 (-4.02%) | 4,271,033 |
| 9 Jun 2017 | CNY | 18.8857 | 19.0643 | 18.7143 | 18.9929 | 18.9929 | -0.043 (-0.22%) | 3,937,298 |
| 8 Jun 2017 | CNY | 19.2786 | 19.4 | 18.9286 | 19.0357 | 19.0357 | -0.264 (-1.37%) | 5,329,595 |
| 7 Jun 2017 | CNY | 18.7143 | 19.4214 | 18.6143 | 19.3 | 19.3 | +0.529 (+2.82%) | 6,670,416 |
| 6 Jun 2017 | CNY | 18.5 | 18.7857 | 18.3214 | 18.7714 | 18.7714 | +0.2 (+1.08%) | 3,274,854 |
| 5 Jun 2017 | CNY | 18.6071 | 18.8714 | 18.4929 | 18.5714 | 18.5714 | +0.164 (+0.89%) | 4,226,482 |
| 2 Jun 2017 | CNY | 17.7786 | 18.5143 | 17.6357 | 18.4071 | 18.4071 | +0.593 (+3.33%) | 4,893,680 |
| 1 Jun 2017 | CNY | 18.7071 | 18.7857 | 17.7286 | 17.8143 | 17.8143 | -1.114 (-5.89%) | 5,166,144 |
| 31 May 2017 | CNY | 19.65 | 19.7714 | 18.9143 | 18.9286 | 18.9286 | 0.0 (0.0%) | 5,759,436 |
| 26 May 2017 | CNY | 18.5714 | 19.0929 | 18.3429 | 18.9286 | 18.9286 | +0.357 (+1.92%) | 5,787,146 |
| 25 May 2017 | CNY | 18.7214 | 18.7786 | 18.0429 | 18.5714 | 18.5714 | -0.014 (-0.08%) | 5,131,457 |
| 24 May 2017 | CNY | 18.3214 | 18.6929 | 17.8857 | 18.5857 | 18.5857 | +0.136 (+0.74%) | 4,451,627 |
| 23 May 2017 | CNY | 19.7071 | 19.8357 | 18.2214 | 18.45 | 18.45 | -1.307 (-6.62%) | 6,502,025 |
| 22 May 2017 | CNY | 20.8571 | 20.9714 | 19.6357 | 19.7571 | 19.7571 | -1 (-4.82%) | 5,874,461 |
| 19 May 2017 | CNY | 20.6571 | 20.8571 | 20.3786 | 20.7571 | 20.7571 | +0.114 (+0.55%) | 3,841,014 |
| 18 May 2017 | CNY | 20.6214 | 21.05 | 20.4929 | 20.6429 | 20.6429 | -0.214 (-1.03%) | 5,054,158 |
| 17 May 2017 | CNY | 20.5286 | 20.9143 | 20.3643 | 20.8571 | 20.8571 | +0.321 (+1.57%) | 7,246,540 |
| 16 May 2017 | CNY | 19.9714 | 20.5571 | 19.3643 | 20.5357 | 20.5357 | +0.407 (+2.02%) | 7,027,826 |
| 15 May 2017 | CNY | 20.55 | 20.7571 | 20.1071 | 20.1286 | 20.1286 | -0.421 (-2.05%) | 3,686,937 |
| 12 May 2017 | CNY | 20.6429 | 20.8571 | 20.3786 | 20.55 | 20.55 | -0.536 (-2.54%) | 4,286,458 |
| 11 May 2017 | CNY | 20.5714 | 21.1071 | 19.6071 | 21.0857 | 21.0857 | +0.429 (+2.07%) | 5,573,509 |
| 10 May 2017 | CNY | 21.1071 | 21.4286 | 20.6286 | 20.6571 | 20.6571 | -0.429 (-2.03%) | 4,900,432 |
| 9 May 2017 | CNY | 20.5429 | 21.1857 | 20.5071 | 21.0857 | 21.0857 | +0.543 (+2.64%) | 4,376,156 |
| 8 May 2017 | CNY | 21.6143 | 21.8214 | 20.0929 | 20.5429 | 20.5429 | -1.329 (-6.07%) | 4,767,614 |
| 5 May 2017 | CNY | 21.8571 | 22.2429 | 21.8357 | 21.8714 | 21.8714 | -0.193 (-0.87%) | 4,329,067 |
