| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.4028 | 11.4028 | 11.4028 | 11.4028 | 11.4028 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 11.3889 | 11.5139 | 11.2847 | 11.4028 | 11.4028 | +0.021 (+0.18%) | 6,828,887 |
| 15 Jun 2017 | CNY | 11.1458 | 12.1528 | 11.1319 | 11.3819 | 11.3819 | +0.326 (+2.95%) | 19,654,024 |
| 14 Jun 2017 | CNY | 11.0556 | 11.2083 | 10.9861 | 11.0556 | 11.0556 | -0.021 (-0.19%) | 7,406,101 |
| 13 Jun 2017 | CNY | 11.1806 | 11.2361 | 10.9722 | 11.0764 | 11.0764 | -0.104 (-0.93%) | 11,920,307 |
| 12 Jun 2017 | CNY | 11.0486 | 11.2847 | 10.9722 | 11.1806 | 11.1806 | +0.104 (+0.94%) | 13,976,390 |
| 9 Jun 2017 | CNY | 10.8194 | 11.1389 | 10.7778 | 11.0764 | 11.0764 | +0.229 (+2.11%) | 21,458,188 |
| 8 Jun 2017 | CNY | 10.8333 | 11.0417 | 10.7361 | 10.8472 | 10.8472 | +0.069 (+0.64%) | 13,355,212 |
| 7 Jun 2017 | CNY | 10.6806 | 10.8333 | 10.5625 | 10.7778 | 10.7778 | +0.16 (+1.50%) | 10,007,737 |
| 6 Jun 2017 | CNY | 10.375 | 10.6597 | 10.3681 | 10.6181 | 10.6181 | +0.201 (+1.93%) | 8,541,564 |
| 5 Jun 2017 | CNY | 10.3194 | 10.5347 | 10.2917 | 10.4167 | 10.4167 | +0.056 (+0.54%) | 6,516,125 |
| 2 Jun 2017 | CNY | 10.3125 | 10.3819 | 10.2431 | 10.3611 | 10.3611 | +0.076 (+0.74%) | 5,588,303 |
| 1 Jun 2017 | CNY | 10 | 10.4514 | 9.9861 | 10.2847 | 10.2847 | +0.174 (+1.72%) | 13,811,394 |
| 31 May 2017 | CNY | 10.4167 | 10.4167 | 9.8819 | 10.1111 | 10.1111 | -0.25 (-2.41%) | 20,342,515 |
| 26 May 2017 | CNY | 10.375 | 10.7083 | 10.2778 | 10.3611 | 10.3611 | -0.104 (-1.00%) | 12,793,420 |
| 25 May 2017 | CNY | 10.9444 | 11.0347 | 10.3472 | 10.4653 | 10.4653 | -0.361 (-3.34%) | 27,859,404 |
| 24 May 2017 | CNY | 10.5694 | 10.8333 | 10.4653 | 10.8264 | 10.8264 | +0.243 (+2.30%) | 20,134,565 |
| 23 May 2017 | CNY | 10.5486 | 10.5833 | 10.3889 | 10.5833 | 10.5833 | 0.0 (0.0%) | 10,915,106 |
| 22 May 2017 | CNY | 10.5208 | 10.7986 | 10.4444 | 10.5833 | 10.5833 | +0.028 (+0.26%) | 10,453,389 |
| 19 May 2017 | CNY | 10.7292 | 10.8889 | 10.5556 | 10.5556 | 10.5556 | -0.188 (-1.75%) | 12,531,130 |
| 18 May 2017 | CNY | 10.8542 | 10.9375 | 10.5972 | 10.7431 | 10.7431 | -0.09 (-0.83%) | 12,911,608 |
| 17 May 2017 | CNY | 10.5347 | 10.8889 | 10.4861 | 10.8333 | 10.8333 | +0.243 (+2.29%) | 28,636,115 |
| 16 May 2017 | CNY | 10.2847 | 10.6597 | 10.0694 | 10.5903 | 10.5903 | +0.257 (+2.49%) | 20,664,492 |
| 15 May 2017 | CNY | 10.4861 | 10.75 | 10.3264 | 10.3333 | 10.3333 | -0.062 (-0.60%) | 14,539,705 |
| 12 May 2017 | CNY | 10.0208 | 10.4028 | 10 | 10.3958 | 10.3958 | +0.319 (+3.17%) | 11,220,098 |
| 11 May 2017 | CNY | 10.0139 | 10.125 | 9.9514 | 10.0764 | 10.0764 | -0.007 (-0.07%) | 8,274,915 |
| 10 May 2017 | CNY | 10.0486 | 10.1111 | 9.9792 | 10.0833 | 10.0833 | +0.007 (+0.07%) | 8,447,693 |
| 9 May 2017 | CNY | 10.1597 | 10.1944 | 9.9514 | 10.0764 | 10.0764 | +0.007 (+0.07%) | 12,571,964 |
| 8 May 2017 | CNY | 10.1944 | 10.2222 | 9.8889 | 10.0694 | 10.0694 | -0.111 (-1.09%) | 9,079,482 |
| 5 May 2017 | CNY | 10.2431 | 10.2917 | 10 | 10.1806 | 10.1806 | -0.076 (-0.74%) | 11,619,642 |
