| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | CNY | 16.7929 | 17.0533 | 15.9763 | 16.0237 | 16.0237 | -0.763 (-4.55%) | 1,530,971 |
| 31 May 2017 | CNY | 17.2722 | 17.432 | 16.5385 | 16.787 | 16.787 | -0.136 (-0.80%) | 1,665,412 |
| 26 May 2017 | CNY | 17.0533 | 17.5148 | 16.8817 | 16.9231 | 16.9231 | -0.243 (-1.41%) | 2,124,951 |
| 25 May 2017 | CNY | 17.3254 | 17.5325 | 16.8639 | 17.1657 | 17.1657 | -0.077 (-0.45%) | 1,729,257 |
| 24 May 2017 | CNY | 16.929 | 17.3314 | 15.858 | 17.2426 | 17.2426 | +0.189 (+1.11%) | 2,076,721 |
| 23 May 2017 | CNY | 17.1361 | 17.5148 | 16.9823 | 17.0533 | 17.0533 | -0.278 (-1.60%) | 2,427,565 |
| 22 May 2017 | CNY | 17.2485 | 17.4852 | 17.0296 | 17.3314 | 17.3314 | +0.101 (+0.58%) | 2,386,160 |
| 19 May 2017 | CNY | 17.0118 | 17.426 | 16.9823 | 17.2308 | 17.2308 | +0.237 (+1.39%) | 2,779,967 |
| 18 May 2017 | CNY | 16.8639 | 17.2485 | 16.645 | 16.9941 | 16.9941 | +0.172 (+1.02%) | 2,686,121 |
| 17 May 2017 | CNY | 16.4201 | 17.0828 | 16.4083 | 16.8225 | 16.8225 | +0.408 (+2.49%) | 3,312,246 |
| 16 May 2017 | CNY | 15.6272 | 16.4438 | 15.6272 | 16.4142 | 16.4142 | +0.509 (+3.20%) | 3,433,184 |
| 15 May 2017 | CNY | 15.4379 | 16.2367 | 15.3846 | 15.9053 | 15.9053 | +0.58 (+3.78%) | 5,378,849 |
| 12 May 2017 | CNY | 16.4615 | 16.4615 | 14.7101 | 15.3254 | 15.3254 | -1.006 (-6.16%) | 3,247,159 |
| 11 May 2017 | CNY | 16.2722 | 16.7219 | 16.1302 | 16.3314 | 16.3314 | -0.213 (-1.29%) | 2,278,322 |
| 10 May 2017 | CNY | 16.6982 | 17.1953 | 16.5385 | 16.5444 | 16.5444 | -0.095 (-0.57%) | 3,443,211 |
| 9 May 2017 | CNY | 16.284 | 16.9053 | 16.2367 | 16.6391 | 16.6391 | +0.385 (+2.37%) | 2,377,679 |
| 8 May 2017 | CNY | 16.3669 | 16.6272 | 16.2308 | 16.2544 | 16.2544 | -0.32 (-1.93%) | 880,616 |
| 5 May 2017 | CNY | 16.8994 | 17.1479 | 16.5089 | 16.574 | 16.574 | -0.621 (-3.61%) | 1,683,206 |
| 4 May 2017 | CNY | 17.1716 | 17.6568 | 17.1361 | 17.1953 | 17.1953 | +0.035 (+0.21%) | 1,779,232 |
| 3 May 2017 | CNY | 17.1834 | 17.4675 | 16.8935 | 17.1598 | 17.1598 | -0.024 (-0.14%) | 1,569,841 |
| 2 May 2017 | CNY | 16.6746 | 17.432 | 16.574 | 17.1834 | 17.1834 | +0.503 (+3.01%) | 2,444,923 |
| 28 Apr 2017 | CNY | 16.3905 | 16.8935 | 16.3905 | 16.6805 | 16.6805 | +0.071 (+0.43%) | 1,407,283 |
| 27 Apr 2017 | CNY | 16.4497 | 16.7752 | 16.213 | 16.6095 | 16.6095 | +0.124 (+0.75%) | 2,047,962 |
| 26 Apr 2017 | CNY | 16.4556 | 16.8343 | 16.3373 | 16.4852 | 16.4852 | +0.03 (+0.18%) | 1,452,386 |
| 25 Apr 2017 | CNY | 16.3965 | 16.7929 | 16.3965 | 16.4556 | 16.4556 | -0.083 (-0.50%) | 1,322,614 |
| 24 Apr 2017 | CNY | 17.4201 | 17.4201 | 16.5266 | 16.5385 | 16.5385 | -0.947 (-5.41%) | 2,232,490 |
| 21 Apr 2017 | CNY | 16.7929 | 18.0769 | 16.5917 | 17.4852 | 17.4852 | +0.852 (+5.12%) | 2,825,796 |
| 20 Apr 2017 | CNY | 16.6272 | 17.0059 | 16.5917 | 16.6331 | 16.6331 | +0.012 (+0.07%) | 1,309,628 |
| 19 Apr 2017 | CNY | 17.1006 | 17.1539 | 16.5444 | 16.6213 | 16.6213 | -0.509 (-2.97%) | 1,792,245 |
| 18 Apr 2017 | CNY | 17.361 | 17.361 | 17.0828 | 17.1302 | 17.1302 | -0.047 (-0.28%) | 1,141,426 |
