| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 10.63 | 10.92 | 10.45 | 10.61 | 10.61 | -0.03 (-0.28%) | 31,073,749 |
| 16 Jun 2017 | CNY | 10.17 | 10.65 | 10.06 | 10.64 | 10.64 | +0.48 (+4.72%) | 30,563,125 |
| 15 Jun 2017 | CNY | 10.01 | 10.27 | 9.99 | 10.16 | 10.16 | +0.14 (+1.40%) | 20,351,213 |
| 14 Jun 2017 | CNY | 9.73 | 10.1 | 9.67 | 10.02 | 10.02 | +0.29 (+2.98%) | 20,493,137 |
| 13 Jun 2017 | CNY | 9.56 | 9.81 | 9.53 | 9.73 | 9.73 | +0.13 (+1.35%) | 9,072,155 |
| 12 Jun 2017 | CNY | 10.03 | 10.03 | 9.59 | 9.6 | 9.6 | -0.43 (-4.29%) | 15,182,492 |
| 9 Jun 2017 | CNY | 10.02 | 10.05 | 9.87 | 10.03 | 10.03 | +0.04 (+0.40%) | 11,243,025 |
| 8 Jun 2017 | CNY | 10.1 | 10.18 | 9.91 | 9.99 | 9.99 | -0.14 (-1.38%) | 16,437,780 |
| 7 Jun 2017 | CNY | 9.88 | 10.16 | 9.85 | 10.13 | 10.13 | +0.24 (+2.43%) | 19,053,078 |
| 6 Jun 2017 | CNY | 9.86 | 10.05 | 9.82 | 9.89 | 9.89 | +0.06 (+0.61%) | 11,655,066 |
| 5 Jun 2017 | CNY | 9.77 | 9.94 | 9.76 | 9.83 | 9.83 | +0.07 (+0.72%) | 10,323,557 |
| 2 Jun 2017 | CNY | 9.37 | 9.83 | 9.3 | 9.76 | 9.76 | +0.38 (+4.05%) | 13,440,372 |
| 1 Jun 2017 | CNY | 9.74 | 9.85 | 9.3 | 9.38 | 9.38 | -0.41 (-4.19%) | 13,048,594 |
| 31 May 2017 | CNY | 10.1 | 10.2 | 9.77 | 9.79 | 9.79 | -0.16 (-1.61%) | 12,003,120 |
| 26 May 2017 | CNY | 9.99 | 10.03 | 9.88 | 9.95 | 9.95 | -0.05 (-0.50%) | 8,626,880 |
| 25 May 2017 | CNY | 9.87 | 10.07 | 9.7 | 10 | 10 | +0.1 (+1.01%) | 13,213,702 |
| 24 May 2017 | CNY | 9.61 | 9.91 | 9.32 | 9.9 | 9.9 | +0.21 (+2.17%) | 14,582,183 |
| 23 May 2017 | CNY | 9.73 | 9.95 | 9.62 | 9.69 | 9.69 | -0.11 (-1.12%) | 15,222,537 |
| 22 May 2017 | CNY | 10.25 | 10.31 | 9.69 | 9.8 | 9.8 | -0.43 (-4.20%) | 20,852,789 |
| 19 May 2017 | CNY | 10.56 | 10.66 | 10.14 | 10.23 | 10.23 | -0.38 (-3.58%) | 20,865,613 |
| 18 May 2017 | CNY | 11 | 11.11 | 10.52 | 10.61 | 10.61 | -0.38 (-3.46%) | 29,538,588 |
| 17 May 2017 | CNY | 11.04 | 11.29 | 10.92 | 10.99 | 10.99 | -0.11 (-0.99%) | 23,390,037 |
| 16 May 2017 | CNY | 10.74 | 11.1 | 10.6 | 11.1 | 11.1 | +0.22 (+2.02%) | 17,406,698 |
| 15 May 2017 | CNY | 10.31 | 11.2 | 10.31 | 10.88 | 10.88 | +0.62 (+6.04%) | 31,719,900 |
| 12 May 2017 | CNY | 10.3 | 10.5 | 10.18 | 10.26 | 10.26 | -0.24 (-2.29%) | 14,872,995 |
| 11 May 2017 | CNY | 10.27 | 10.64 | 9.86 | 10.5 | 10.5 | +0.05 (+0.48%) | 27,220,113 |
| 10 May 2017 | CNY | 11.17 | 11.18 | 10.4 | 10.45 | 10.45 | -0.92 (-8.09%) | 29,989,642 |
| 9 May 2017 | CNY | 11.61 | 11.8 | 11.08 | 11.37 | 11.37 | -0.39 (-3.32%) | 19,727,033 |
| 8 May 2017 | CNY | 12.28 | 12.29 | 11.71 | 11.76 | 11.76 | -0.54 (-4.39%) | 11,662,281 |
| 5 May 2017 | CNY | 13.14 | 13.21 | 12.22 | 12.3 | 12.3 | -0.83 (-6.32%) | 20,287,828 |
