| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 13.95 | 13.98 | 13.76 | 13.78 | 13.78 | -0.17 (-1.22%) | 1,691,603 |
| 8 Jun 2017 | CNY | 13.85 | 13.98 | 13.71 | 13.95 | 13.95 | +0.02 (+0.14%) | 3,370,250 |
| 7 Jun 2017 | CNY | 13.54 | 14.08 | 13.4 | 13.93 | 13.93 | +0.44 (+3.26%) | 2,812,051 |
| 6 Jun 2017 | CNY | 13.6 | 13.6 | 13.38 | 13.49 | 13.49 | -0.02 (-0.15%) | 1,285,810 |
| 5 Jun 2017 | CNY | 13.43 | 13.59 | 13.32 | 13.51 | 13.51 | -0.02 (-0.15%) | 1,083,202 |
| 2 Jun 2017 | CNY | 13.49 | 13.93 | 13.19 | 13.53 | 13.53 | -0.02 (-0.15%) | 1,781,400 |
| 1 Jun 2017 | CNY | 13.75 | 14.03 | 13.4 | 13.55 | 13.55 | -0.14 (-1.02%) | 2,456,229 |
| 31 May 2017 | CNY | 13.36 | 14.6 | 13.36 | 13.69 | 13.69 | +0.33 (+2.47%) | 2,988,802 |
| 26 May 2017 | CNY | 13.62 | 13.74 | 13.11 | 13.36 | 13.36 | -0.12 (-0.89%) | 1,929,146 |
| 25 May 2017 | CNY | 13.17 | 13.74 | 13.17 | 13.48 | 13.48 | +0.19 (+1.43%) | 2,154,845 |
| 24 May 2017 | CNY | 13.55 | 13.55 | 12.65 | 13.29 | 13.29 | -0.25 (-1.85%) | 3,216,116 |
| 23 May 2017 | CNY | 14.9 | 14.9 | 13.54 | 13.54 | 13.54 | -1.5 (-9.97%) | 10,307,112 |
| 22 May 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 19 May 2017 | CNY | 15.1 | 15.32 | 14.93 | 15.04 | 15.04 | +0.15 (+1.01%) | 3,208,008 |
| 18 May 2017 | CNY | 14.44 | 15.15 | 14.44 | 14.89 | 14.89 | +0.45 (+3.12%) | 3,404,900 |
| 17 May 2017 | CNY | 14.4 | 14.57 | 14.22 | 14.44 | 14.44 | +0.11 (+0.77%) | 2,561,100 |
| 16 May 2017 | CNY | 14.02 | 14.33 | 13.6 | 14.33 | 14.33 | +0.44 (+3.17%) | 2,623,400 |
| 15 May 2017 | CNY | 14.02 | 14.35 | 13.81 | 13.89 | 13.89 | -0.12 (-0.86%) | 2,214,800 |
| 12 May 2017 | CNY | 13.77 | 14.22 | 13.02 | 14.01 | 14.01 | +0.3 (+2.19%) | 6,127,039 |
| 11 May 2017 | CNY | 14.46 | 14.58 | 13.71 | 13.71 | 13.71 | -0.72 (-4.99%) | 2,618,801 |
| 10 May 2017 | CNY | 14.49 | 14.66 | 14.32 | 14.43 | 14.43 | +0.03 (+0.21%) | 1,408,761 |
| 9 May 2017 | CNY | 14.51 | 14.53 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 808,419 |
| 8 May 2017 | CNY | 14.5 | 14.7 | 14.48 | 14.5 | 14.5 | -0.2 (-1.36%) | 1,423,621 |
| 5 May 2017 | CNY | 14.86 | 15 | 14.67 | 14.7 | 14.7 | -0.15 (-1.01%) | 1,854,201 |
| 4 May 2017 | CNY | 15.17 | 15.17 | 14.82 | 14.85 | 14.85 | -0.3 (-1.98%) | 1,839,900 |
| 3 May 2017 | CNY | 14.89 | 15.26 | 14.89 | 15.15 | 15.15 | +0.12 (+0.80%) | 2,339,801 |
| 2 May 2017 | CNY | 14.93 | 15.26 | 14.92 | 15.03 | 15.03 | -0.36 (-2.34%) | 1,539,602 |
| 28 Apr 2017 | CNY | 14.98 | 15.5 | 14.98 | 15.39 | 15.39 | +0.39 (+2.60%) | 2,214,086 |
| 27 Apr 2017 | CNY | 15.4 | 15.43 | 14.82 | 15 | 15 | -0.15 (-0.99%) | 2,592,567 |
| 26 Apr 2017 | CNY | 14.49 | 15.15 | 14.48 | 15.15 | 15.15 | +0.72 (+4.99%) | 2,638,392 |
