| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 10.45 | 10.6 | 10.4 | 10.53 | 10.53 | +0.03 (+0.29%) | 15,632,067 |
| 8 Jun 2017 | CNY | 10.44 | 10.55 | 10.37 | 10.5 | 10.5 | 0.0 (0.0%) | 14,558,027 |
| 7 Jun 2017 | CNY | 10.3 | 10.51 | 10.25 | 10.5 | 10.5 | +0.26 (+2.54%) | 19,985,676 |
| 6 Jun 2017 | CNY | 10.19 | 10.29 | 10.14 | 10.24 | 10.24 | +0.06 (+0.59%) | 8,547,145 |
| 5 Jun 2017 | CNY | 10 | 10.28 | 10 | 10.18 | 10.18 | +0.25 (+2.52%) | 15,311,576 |
| 2 Jun 2017 | CNY | 9.85 | 9.97 | 9.68 | 9.93 | 9.93 | +0.06 (+0.61%) | 12,482,602 |
| 1 Jun 2017 | CNY | 10.05 | 10.24 | 9.85 | 9.87 | 9.87 | -0.31 (-3.05%) | 13,193,813 |
| 31 May 2017 | CNY | 10.32 | 10.36 | 10.16 | 10.18 | 10.18 | -0.03 (-0.29%) | 10,315,669 |
| 26 May 2017 | CNY | 10.11 | 10.38 | 10.1 | 10.21 | 10.21 | +0.04 (+0.39%) | 15,671,617 |
| 25 May 2017 | CNY | 10.07 | 10.2 | 9.88 | 10.17 | 10.17 | +0.12 (+1.19%) | 14,590,318 |
| 24 May 2017 | CNY | 10.01 | 10.1 | 9.8 | 10.05 | 10.05 | +0.04 (+0.40%) | 12,389,199 |
| 23 May 2017 | CNY | 10.61 | 10.65 | 9.99 | 10.01 | 10.01 | -0.59 (-5.57%) | 26,198,797 |
| 22 May 2017 | CNY | 10.81 | 10.95 | 10.6 | 10.6 | 10.6 | -0.26 (-2.39%) | 12,623,979 |
| 19 May 2017 | CNY | 10.82 | 10.96 | 10.79 | 10.86 | 10.86 | -0.01 (-0.09%) | 11,182,813 |
| 18 May 2017 | CNY | 11.02 | 11.15 | 10.81 | 10.87 | 10.87 | -0.28 (-2.51%) | 14,354,014 |
| 17 May 2017 | CNY | 11.05 | 11.37 | 11.05 | 11.15 | 11.15 | +0.02 (+0.18%) | 19,014,149 |
| 16 May 2017 | CNY | 10.86 | 11.15 | 10.66 | 11.13 | 11.13 | +0.23 (+2.11%) | 17,020,602 |
| 15 May 2017 | CNY | 11.02 | 11.02 | 10.9 | 10.9 | 10.9 | +0.01 (+0.09%) | 8,255,620 |
| 12 May 2017 | CNY | 10.94 | 11.04 | 10.82 | 10.89 | 10.89 | -0.04 (-0.37%) | 10,076,623 |
| 11 May 2017 | CNY | 10.85 | 10.98 | 10.57 | 10.93 | 10.93 | +0.05 (+0.46%) | 16,721,306 |
| 10 May 2017 | CNY | 11.06 | 11.17 | 10.86 | 10.88 | 10.88 | -0.17 (-1.54%) | 13,530,383 |
| 9 May 2017 | CNY | 11.03 | 11.13 | 10.85 | 11.05 | 11.05 | +0.03 (+0.27%) | 13,998,840 |
| 8 May 2017 | CNY | 11.32 | 11.38 | 11.01 | 11.02 | 11.02 | -0.29 (-2.56%) | 16,412,165 |
| 5 May 2017 | CNY | 11.58 | 11.75 | 11.3 | 11.31 | 11.31 | -0.33 (-2.84%) | 16,263,604 |
| 4 May 2017 | CNY | 11.67 | 11.85 | 11.56 | 11.64 | 11.64 | -0.11 (-0.94%) | 15,531,996 |
| 3 May 2017 | CNY | 11.69 | 11.93 | 11.44 | 11.75 | 11.75 | +0.07 (+0.60%) | 25,090,324 |
| 2 May 2017 | CNY | 11.6 | 11.85 | 11.55 | 11.68 | 11.68 | +0.11 (+0.95%) | 14,494,810 |
| 28 Apr 2017 | CNY | 11.43 | 11.65 | 11.41 | 11.57 | 11.57 | +0.08 (+0.70%) | 15,090,741 |
| 27 Apr 2017 | CNY | 11.74 | 11.74 | 11.07 | 11.49 | 11.49 | -0.26 (-2.21%) | 31,228,238 |
| 26 Apr 2017 | CNY | 11.73 | 11.85 | 11.63 | 11.75 | 11.75 | +0.02 (+0.17%) | 12,535,972 |
