| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 17.1758 | 17.5495 | 17.0385 | 17.5385 | 17.5385 | +0.363 (+2.11%) | 1,563,083 |
| 16 Jun 2017 | CNY | 16.978 | 17.2747 | 16.8736 | 17.1758 | 17.1758 | +0.176 (+1.03%) | 1,139,107 |
| 15 Jun 2017 | CNY | 17.3407 | 17.3407 | 16.8242 | 17 | 17 | -0.341 (-1.96%) | 1,772,667 |
| 14 Jun 2017 | CNY | 17.3517 | 17.6154 | 17.1319 | 17.3407 | 17.3407 | -0.005 (-0.03%) | 1,774,771 |
| 13 Jun 2017 | CNY | 17.1484 | 17.3956 | 17.0055 | 17.3462 | 17.3462 | +0.198 (+1.15%) | 939,130 |
| 12 Jun 2017 | CNY | 16.9396 | 17.2802 | 16.7857 | 17.1484 | 17.1484 | +0.203 (+1.20%) | 1,710,279 |
| 9 Jun 2017 | CNY | 16.8352 | 16.978 | 16.7033 | 16.9451 | 16.9451 | -0.049 (-0.29%) | 1,211,100 |
| 8 Jun 2017 | CNY | 16.967 | 17.033 | 16.8407 | 16.9945 | 16.9945 | +0.165 (+0.98%) | 1,447,358 |
| 7 Jun 2017 | CNY | 16.5385 | 16.967 | 16.5385 | 16.8297 | 16.8297 | +0.242 (+1.46%) | 1,528,183 |
| 6 Jun 2017 | CNY | 16.6374 | 16.7253 | 16.5385 | 16.5879 | 16.5879 | -0.05 (-0.30%) | 752,164 |
| 5 Jun 2017 | CNY | 16.533 | 16.9615 | 16.522 | 16.6374 | 16.6374 | +0.104 (+0.63%) | 2,048,956 |
| 2 Jun 2017 | CNY | 16.2692 | 16.7198 | 16.1099 | 16.533 | 16.533 | +0.214 (+1.31%) | 1,900,631 |
| 1 Jun 2017 | CNY | 16.6484 | 17.033 | 16.3132 | 16.3187 | 16.3187 | -0.412 (-2.46%) | 2,766,565 |
| 31 May 2017 | CNY | 16.4286 | 16.8132 | 16.4231 | 16.7308 | 16.7308 | +0.341 (+2.08%) | 1,668,044 |
| 26 May 2017 | CNY | 16.4835 | 16.5934 | 16.3407 | 16.3901 | 16.3901 | -0.093 (-0.57%) | 1,052,580 |
| 25 May 2017 | CNY | 16.3736 | 16.6484 | 16.3187 | 16.4835 | 16.4835 | +0.044 (+0.27%) | 2,939,167 |
| 24 May 2017 | CNY | 15.9451 | 16.4725 | 15.8352 | 16.4396 | 16.4396 | +0.341 (+2.12%) | 2,713,046 |
| 23 May 2017 | CNY | 15.9341 | 16.1868 | 15.8242 | 16.0989 | 16.0989 | -0.005 (-0.03%) | 2,041,655 |
| 22 May 2017 | CNY | 15.9341 | 16.1758 | 15.8077 | 16.1044 | 16.1044 | +0.198 (+1.24%) | 1,236,351 |
| 19 May 2017 | CNY | 16.1484 | 16.1484 | 15.8297 | 15.9066 | 15.9066 | -0.049 (-0.31%) | 633,529 |
| 18 May 2017 | CNY | 15.8791 | 16.2033 | 15.8791 | 15.956 | 15.956 | -0.083 (-0.51%) | 1,034,369 |
| 17 May 2017 | CNY | 15.7418 | 16.0714 | 15.6923 | 16.0385 | 16.0385 | +0.297 (+1.88%) | 1,259,909 |
| 16 May 2017 | CNY | 15.3297 | 15.7528 | 15.3297 | 15.7418 | 15.7418 | +0.324 (+2.10%) | 955,101 |
| 15 May 2017 | CNY | 15.1319 | 15.6648 | 15.1319 | 15.4176 | 15.4176 | +0.291 (+1.93%) | 1,246,581 |
| 12 May 2017 | CNY | 15.2967 | 15.3517 | 15.1099 | 15.1264 | 15.1264 | -0.181 (-1.18%) | 692,284 |
| 11 May 2017 | CNY | 15.5989 | 15.8187 | 14.9725 | 15.3077 | 15.3077 | -0.319 (-2.04%) | 1,232,738 |
| 10 May 2017 | CNY | 15.8242 | 15.9011 | 15.5385 | 15.6264 | 15.6264 | -0.253 (-1.59%) | 1,021,611 |
| 9 May 2017 | CNY | 15.8132 | 15.9286 | 15.4396 | 15.8791 | 15.8791 | +0.022 (+0.14%) | 2,006,366 |
| 8 May 2017 | CNY | 16.3462 | 16.3462 | 15.8242 | 15.8571 | 15.8571 | -0.39 (-2.40%) | 1,448,356 |
| 5 May 2017 | CNY | 16.2692 | 16.467 | 16.1319 | 16.2473 | 16.2473 | -0.11 (-0.67%) | 1,452,412 |
