| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 12.83 | 13.65 | 12.79 | 13.08 | 13.08 | +0.34 (+2.67%) | 8,503,081 |
| 3 Jul 2017 | CNY | 12.57 | 12.84 | 12.57 | 12.74 | 12.74 | +0.19 (+1.51%) | 3,406,955 |
| 30 Jun 2017 | CNY | 12.3 | 12.64 | 12.22 | 12.55 | 12.55 | +0.24 (+1.95%) | 3,451,003 |
| 29 Jun 2017 | CNY | 12.29 | 12.37 | 12.25 | 12.31 | 12.31 | +0.02 (+0.16%) | 1,919,849 |
| 28 Jun 2017 | CNY | 12.3 | 12.32 | 12.11 | 12.29 | 12.29 | -0.03 (-0.24%) | 2,190,429 |
| 27 Jun 2017 | CNY | 12.36 | 12.42 | 12.21 | 12.32 | 12.32 | -0.01 (-0.08%) | 3,079,453 |
| 26 Jun 2017 | CNY | 12.26 | 12.35 | 12.14 | 12.33 | 12.33 | +0.07 (+0.57%) | 2,815,852 |
| 23 Jun 2017 | CNY | 12.25 | 12.38 | 12.02 | 12.26 | 12.26 | 0.0 (0.0%) | 2,340,651 |
| 22 Jun 2017 | CNY | 12.5 | 12.64 | 12.2 | 12.26 | 12.26 | -0.24 (-1.92%) | 5,501,362 |
| 21 Jun 2017 | CNY | 12.76 | 12.83 | 12.44 | 12.5 | 12.5 | -0.28 (-2.19%) | 5,025,217 |
| 20 Jun 2017 | CNY | 12.79 | 13.35 | 12.75 | 12.78 | 12.78 | +0.06 (+0.47%) | 5,430,214 |
| 16 Jun 2017 | CNY | 12.35 | 12.9 | 12.25 | 12.72 | 12.72 | +0.42 (+3.41%) | 6,367,270 |
| 15 Jun 2017 | CNY | 12 | 12.41 | 11.97 | 12.3 | 12.3 | +0.32 (+2.67%) | 4,325,115 |
| 14 Jun 2017 | CNY | 12.04 | 12.33 | 11.91 | 11.98 | 11.98 | -0.06 (-0.50%) | 2,666,835 |
| 13 Jun 2017 | CNY | 11.88 | 12.08 | 11.7 | 12.04 | 12.04 | +0.24 (+2.03%) | 1,582,176 |
| 12 Jun 2017 | CNY | 12.18 | 12.18 | 11.71 | 11.8 | 11.8 | -0.41 (-3.36%) | 3,038,066 |
| 9 Jun 2017 | CNY | 12.25 | 12.3 | 12.11 | 12.21 | 12.21 | -0.01 (-0.08%) | 2,393,796 |
| 8 Jun 2017 | CNY | 12.5 | 12.5 | 12.21 | 12.22 | 12.22 | -0.25 (-2.00%) | 3,437,899 |
| 7 Jun 2017 | CNY | 12.06 | 12.48 | 12.03 | 12.47 | 12.47 | +0.45 (+3.74%) | 4,083,904 |
| 6 Jun 2017 | CNY | 12.22 | 12.22 | 11.97 | 12.02 | 12.02 | -0.1 (-0.83%) | 1,849,549 |
| 5 Jun 2017 | CNY | 11.73 | 12.37 | 11.71 | 12.12 | 12.12 | +0.3 (+2.54%) | 3,646,465 |
| 2 Jun 2017 | CNY | 11.61 | 11.9 | 11.01 | 11.82 | 11.82 | +0.19 (+1.63%) | 4,786,320 |
| 1 Jun 2017 | CNY | 12.3 | 12.39 | 11.47 | 11.63 | 11.63 | -0.65 (-5.29%) | 3,195,169 |
| 31 May 2017 | CNY | 12.33 | 12.54 | 12.15 | 12.28 | 12.28 | +0.09 (+0.74%) | 3,564,279 |
| 26 May 2017 | CNY | 12.53 | 12.53 | 12.1 | 12.19 | 12.19 | -0.38 (-3.02%) | 3,665,202 |
| 25 May 2017 | CNY | 12.4 | 12.69 | 12.03 | 12.57 | 12.57 | +0.11 (+0.88%) | 5,410,736 |
| 24 May 2017 | CNY | 12.98 | 13.07 | 12.07 | 12.46 | 12.46 | -0.61 (-4.67%) | 6,728,384 |
| 23 May 2017 | CNY | 13.82 | 13.91 | 13.06 | 13.07 | 13.07 | -0.73 (-5.29%) | 2,918,651 |
| 22 May 2017 | CNY | 13.9 | 14.17 | 13.7 | 13.8 | 13.8 | -0.2 (-1.43%) | 4,897,417 |
| 19 May 2017 | CNY | 13.62 | 14 | 13.48 | 14 | 14 | +0.4 (+2.94%) | 5,435,909 |
