| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 14.6 | 14.64 | 14.41 | 14.51 | 14.51 | -0.16 (-1.09%) | 4,903,790 |
| 13 Jun 2017 | CNY | 14.75 | 14.75 | 14.37 | 14.67 | 14.67 | -0.04 (-0.27%) | 8,154,100 |
| 12 Jun 2017 | CNY | 15.16 | 15.2 | 14.45 | 14.71 | 14.71 | -0.45 (-2.97%) | 10,469,520 |
| 9 Jun 2017 | CNY | 15.85 | 15.85 | 14.9 | 15.16 | 15.16 | -0.64 (-4.05%) | 23,356,291 |
| 8 Jun 2017 | CNY | 15.8 | 15.8 | 14.3 | 15.8 | 15.8 | +1.44 (+10.03%) | 38,939,231 |
| 31 May 2017 | CNY | 15 | 15 | 14.1 | 14.36 | 14.36 | -0.27 (-1.85%) | 6,406,905 |
| 26 May 2017 | CNY | 14.97 | 14.97 | 14.01 | 14.63 | 14.63 | -0.59 (-3.88%) | 10,878,983 |
| 25 May 2017 | CNY | 15.24 | 15.39 | 13.87 | 15.22 | 15.22 | +4.842 (+46.66%) | 10,078,824 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 17.58 | 17.58 | 15.5667 | 15.5667 | 15.5667 | -1.727 (-9.98%) | 19,260,619 |
| 23 May 2017 | CNY | 17.56 | 17.56 | 16.78 | 17.2933 | 17.2933 | -0.1 (-0.57%) | 15,499,251 |
| 22 May 2017 | CNY | 17.34 | 17.5133 | 17.3 | 17.3933 | 17.3933 | -0.193 (-1.10%) | 5,761,215 |
| 19 May 2017 | CNY | 17.7333 | 17.7333 | 17.2267 | 17.5867 | 17.5867 | -0.04 (-0.23%) | 19,612,218 |
| 18 May 2017 | CNY | 17.34 | 18.3333 | 17.3333 | 17.6267 | 17.6267 | +0.347 (+2.01%) | 38,833,975 |
| 17 May 2017 | CNY | 17.1933 | 17.3333 | 17.1667 | 17.28 | 17.28 | +0.107 (+0.62%) | 7,400,553 |
| 16 May 2017 | CNY | 17.1733 | 17.2333 | 17.0733 | 17.1733 | 17.1733 | +0.02 (+0.12%) | 6,760,387 |
| 15 May 2017 | CNY | 17.24 | 17.26 | 17.1067 | 17.1533 | 17.1533 | -0.067 (-0.39%) | 4,044,450 |
| 12 May 2017 | CNY | 17.16 | 17.2733 | 17.06 | 17.22 | 17.22 | +0.073 (+0.43%) | 13,648,173 |
| 11 May 2017 | CNY | 17.2333 | 17.2333 | 17.06 | 17.1467 | 17.1467 | -0.06 (-0.35%) | 7,821,450 |
| 10 May 2017 | CNY | 17.2533 | 17.28 | 17.1267 | 17.2067 | 17.2067 | -0.053 (-0.31%) | 5,881,563 |
| 9 May 2017 | CNY | 17.2333 | 17.2733 | 17.1333 | 17.26 | 17.26 | +0.06 (+0.35%) | 6,974,940 |
| 8 May 2017 | CNY | 17.1933 | 17.28 | 17.1467 | 17.2 | 17.2 | +0.013 (+0.08%) | 4,336,500 |
| 5 May 2017 | CNY | 17.24 | 17.3133 | 17.0667 | 17.1867 | 17.1867 | -0.027 (-0.15%) | 7,718,053 |
| 4 May 2017 | CNY | 17.3 | 17.3 | 17.1533 | 17.2133 | 17.2133 | -0.073 (-0.42%) | 11,307,898 |
| 3 May 2017 | CNY | 17.3267 | 17.3533 | 17.18 | 17.2867 | 17.2867 | 0.0 (0.0%) | 12,121,534 |
| 2 May 2017 | CNY | 17.3067 | 17.32 | 17.2 | 17.2867 | 17.2867 | -0.027 (-0.15%) | 8,256,121 |
| 28 Apr 2017 | CNY | 17.3 | 17.3733 | 17.2467 | 17.3133 | 17.3133 | -0.007 (-0.04%) | 5,230,815 |
| 27 Apr 2017 | CNY | 17.34 | 17.3933 | 17.1933 | 17.32 | 17.32 | +0.013 (+0.08%) | 9,847,905 |
| 26 Apr 2017 | CNY | 17.4 | 17.4 | 17.1867 | 17.3067 | 17.3067 | +0.053 (+0.31%) | 6,949,623 |
| 25 Apr 2017 | CNY | 17.2 | 17.32 | 17.0867 | 17.2533 | 17.2533 | +0.047 (+0.27%) | 5,729,061 |
| 24 Apr 2017 | CNY | 17.2067 | 17.2333 | 17.0933 | 17.2067 | 17.2067 | +0.027 (+0.16%) | 5,758,392 |
