| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.35 | 11.49 | 11.27 | 11.4 | 11.4 | +0.1 (+0.88%) | 11,842,292 |
| 16 Jun 2017 | CNY | 11.3 | 11.37 | 11.24 | 11.3 | 11.3 | +0.03 (+0.27%) | 10,707,948 |
| 15 Jun 2017 | CNY | 11.18 | 11.38 | 11.13 | 11.27 | 11.27 | +0.13 (+1.17%) | 14,952,916 |
| 14 Jun 2017 | CNY | 11.12 | 11.25 | 11.05 | 11.14 | 11.14 | +0.04 (+0.36%) | 11,353,362 |
| 13 Jun 2017 | CNY | 10.85 | 11.15 | 10.84 | 11.1 | 11.1 | +0.21 (+1.93%) | 9,019,144 |
| 12 Jun 2017 | CNY | 11.15 | 11.15 | 10.87 | 10.89 | 10.89 | -0.33 (-2.94%) | 13,834,442 |
| 9 Jun 2017 | CNY | 11.22 | 11.25 | 11.12 | 11.22 | 11.22 | +0.01 (+0.09%) | 10,646,054 |
| 8 Jun 2017 | CNY | 11.24 | 11.33 | 11.17 | 11.21 | 11.21 | -0.06 (-0.53%) | 11,340,138 |
| 7 Jun 2017 | CNY | 11 | 11.33 | 10.99 | 11.27 | 11.27 | +0.27 (+2.45%) | 17,208,993 |
| 6 Jun 2017 | CNY | 10.92 | 11.04 | 10.87 | 11 | 11 | +0.08 (+0.73%) | 10,018,121 |
| 5 Jun 2017 | CNY | 10.98 | 11.06 | 10.88 | 10.92 | 10.92 | +0.03 (+0.28%) | 12,374,131 |
| 2 Jun 2017 | CNY | 10.71 | 10.94 | 10.65 | 10.89 | 10.89 | +0.16 (+1.49%) | 9,316,208 |
| 1 Jun 2017 | CNY | 10.92 | 10.97 | 10.69 | 10.73 | 10.73 | -0.25 (-2.28%) | 9,903,355 |
| 31 May 2017 | CNY | 11.2 | 11.25 | 10.97 | 10.98 | 10.98 | -0.09 (-0.81%) | 9,039,858 |
| 26 May 2017 | CNY | 11 | 11.16 | 10.97 | 11.07 | 11.07 | +0.04 (+0.36%) | 9,981,957 |
| 25 May 2017 | CNY | 10.84 | 11.13 | 10.72 | 11.03 | 11.03 | +0.2 (+1.85%) | 16,080,885 |
| 24 May 2017 | CNY | 10.86 | 10.88 | 10.58 | 10.83 | 10.83 | -0.04 (-0.37%) | 14,510,944 |
| 23 May 2017 | CNY | 11.24 | 11.36 | 10.83 | 10.87 | 10.87 | -0.55 (-4.82%) | 21,721,526 |
| 22 May 2017 | CNY | 11.55 | 12.1 | 11.38 | 11.42 | 11.42 | -0.38 (-3.22%) | 27,473,495 |
| 19 May 2017 | CNY | 11.37 | 11.8 | 11.14 | 11.8 | 11.8 | +0.35 (+3.06%) | 25,448,880 |
| 18 May 2017 | CNY | 11.55 | 11.83 | 11.43 | 11.45 | 11.45 | -0.26 (-2.22%) | 13,529,181 |
| 17 May 2017 | CNY | 11.39 | 11.73 | 11.38 | 11.71 | 11.71 | +0.25 (+2.18%) | 17,363,424 |
| 16 May 2017 | CNY | 11.15 | 11.56 | 11 | 11.46 | 11.46 | +0.18 (+1.60%) | 11,052,454 |
| 15 May 2017 | CNY | 11.26 | 11.59 | 11.26 | 11.28 | 11.28 | +0.02 (+0.18%) | 10,463,643 |
| 12 May 2017 | CNY | 11.21 | 11.39 | 11.1 | 11.26 | 11.26 | +0.07 (+0.63%) | 14,052,506 |
| 11 May 2017 | CNY | 11.59 | 11.6 | 10.82 | 11.19 | 11.19 | -0.43 (-3.70%) | 23,374,463 |
| 10 May 2017 | CNY | 12.09 | 12.18 | 11.62 | 11.62 | 11.62 | -0.48 (-3.97%) | 9,242,223 |
| 9 May 2017 | CNY | 12.05 | 12.15 | 11.92 | 12.1 | 12.1 | +0.03 (+0.25%) | 6,045,706 |
| 8 May 2017 | CNY | 12.1 | 12.18 | 12.03 | 12.07 | 12.07 | -0.04 (-0.33%) | 7,395,029 |
| 5 May 2017 | CNY | 12.33 | 12.34 | 12.1 | 12.11 | 12.11 | -0.21 (-1.70%) | 8,622,674 |
