| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 14.48 | 14.65 | 14.43 | 14.56 | 14.56 | +0.16 (+1.11%) | 2,582,213 |
| 9 Jun 2017 | CNY | 14.28 | 14.43 | 14.21 | 14.4 | 14.4 | +0.07 (+0.49%) | 1,997,925 |
| 8 Jun 2017 | CNY | 14.28 | 14.36 | 14.22 | 14.33 | 14.33 | +0.08 (+0.56%) | 1,437,642 |
| 7 Jun 2017 | CNY | 14.14 | 14.28 | 14.04 | 14.25 | 14.25 | +0.19 (+1.35%) | 1,855,320 |
| 6 Jun 2017 | CNY | 14.07 | 14.1 | 13.99 | 14.06 | 14.06 | -0.01 (-0.07%) | 1,425,008 |
| 5 Jun 2017 | CNY | 14.02 | 14.17 | 13.96 | 14.07 | 14.07 | +0.12 (+0.86%) | 1,353,169 |
| 2 Jun 2017 | CNY | 14.01 | 14.05 | 13.73 | 13.95 | 13.95 | -0.1 (-0.71%) | 3,634,441 |
| 1 Jun 2017 | CNY | 14.29 | 14.32 | 14.01 | 14.05 | 14.05 | -0.23 (-1.61%) | 2,617,017 |
| 31 May 2017 | CNY | 14.32 | 14.49 | 14.24 | 14.28 | 14.28 | +0.03 (+0.21%) | 1,181,576 |
| 26 May 2017 | CNY | 14.26 | 14.35 | 14.23 | 14.25 | 14.25 | 0.0 (0.0%) | 1,029,409 |
| 25 May 2017 | CNY | 14.2 | 14.36 | 14.13 | 14.25 | 14.25 | +0.09 (+0.64%) | 1,622,442 |
| 24 May 2017 | CNY | 14.05 | 14.25 | 14.05 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,196,031 |
| 23 May 2017 | CNY | 14.25 | 14.3 | 14.09 | 14.13 | 14.13 | -0.1 (-0.70%) | 1,579,022 |
| 22 May 2017 | CNY | 14.56 | 14.58 | 14.18 | 14.23 | 14.23 | -0.34 (-2.33%) | 1,628,077 |
| 19 May 2017 | CNY | 14.57 | 14.6 | 14.47 | 14.57 | 14.57 | 0.0 (0.0%) | 1,107,204 |
| 18 May 2017 | CNY | 14.46 | 14.66 | 14.35 | 14.57 | 14.57 | +0.05 (+0.34%) | 1,637,762 |
| 17 May 2017 | CNY | 14.5 | 14.6 | 14.44 | 14.52 | 14.52 | -0.01 (-0.07%) | 1,196,295 |
| 16 May 2017 | CNY | 14.46 | 14.53 | 14.28 | 14.53 | 14.53 | +0.06 (+0.41%) | 1,372,974 |
| 15 May 2017 | CNY | 14.34 | 14.48 | 14.3 | 14.47 | 14.47 | +0.13 (+0.91%) | 1,015,128 |
| 12 May 2017 | CNY | 14.2 | 14.38 | 14.16 | 14.34 | 14.34 | +0.21 (+1.49%) | 1,432,113 |
| 11 May 2017 | CNY | 14.18 | 14.19 | 14 | 14.13 | 14.13 | +0.04 (+0.28%) | 1,617,324 |
| 10 May 2017 | CNY | 14.17 | 14.32 | 14.05 | 14.09 | 14.09 | -0.16 (-1.12%) | 1,799,306 |
| 9 May 2017 | CNY | 14.11 | 14.36 | 14.04 | 14.25 | 14.25 | +0.1 (+0.71%) | 2,099,180 |
| 8 May 2017 | CNY | 14.46 | 14.53 | 14.13 | 14.15 | 14.15 | -0.31 (-2.14%) | 3,089,472 |
| 5 May 2017 | CNY | 14.63 | 14.69 | 14.43 | 14.46 | 14.46 | -0.17 (-1.16%) | 1,229,409 |
| 4 May 2017 | CNY | 14.65 | 14.67 | 14.5 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,738,568 |
| 3 May 2017 | CNY | 14.62 | 14.67 | 14.52 | 14.62 | 14.62 | +0.01 (+0.07%) | 1,412,542 |
| 2 May 2017 | CNY | 14.67 | 14.76 | 14.56 | 14.61 | 14.61 | -0.06 (-0.41%) | 1,501,169 |
| 28 Apr 2017 | CNY | 14.65 | 14.74 | 14.52 | 14.67 | 14.67 | -0.05 (-0.34%) | 1,331,368 |
| 27 Apr 2017 | CNY | 14.79 | 14.79 | 14.42 | 14.72 | 14.72 | -0.07 (-0.47%) | 2,637,006 |
