| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 9.22 | 9.34 | 9.17 | 9.33 | 9.33 | -0.01 (-0.11%) | 14,367,293 |
| 8 Jun 2017 | CNY | 9.35 | 9.36 | 9.28 | 9.34 | 9.34 | -0.05 (-0.53%) | 14,424,489 |
| 7 Jun 2017 | CNY | 9.35 | 9.43 | 9.26 | 9.39 | 9.39 | +0.12 (+1.29%) | 21,392,626 |
| 6 Jun 2017 | CNY | 9.13 | 9.28 | 9.06 | 9.27 | 9.27 | +0.14 (+1.53%) | 17,009,404 |
| 5 Jun 2017 | CNY | 9.05 | 9.25 | 8.99 | 9.13 | 9.13 | +0.2 (+2.24%) | 17,040,681 |
| 2 Jun 2017 | CNY | 8.79 | 8.96 | 8.65 | 8.93 | 8.93 | +0.07 (+0.79%) | 12,420,879 |
| 1 Jun 2017 | CNY | 9.12 | 9.15 | 8.81 | 8.86 | 8.86 | -0.26 (-2.85%) | 17,170,902 |
| 31 May 2017 | CNY | 9.19 | 9.24 | 9.11 | 9.12 | 9.12 | -0.07 (-0.76%) | 10,480,526 |
| 26 May 2017 | CNY | 9.06 | 9.24 | 8.97 | 9.19 | 9.19 | +0.14 (+1.55%) | 14,065,803 |
| 25 May 2017 | CNY | 8.93 | 9.08 | 8.82 | 9.05 | 9.05 | +0.14 (+1.57%) | 13,853,300 |
| 24 May 2017 | CNY | 8.85 | 8.95 | 8.62 | 8.91 | 8.91 | -0.16 (-1.76%) | 16,716,759 |
| 23 May 2017 | CNY | 9.31 | 9.37 | 9.04 | 9.07 | 9.07 | -0.15 (-1.63%) | 12,869,236 |
| 22 May 2017 | CNY | 9.41 | 9.47 | 9.2 | 9.22 | 9.22 | -0.25 (-2.64%) | 13,713,332 |
| 19 May 2017 | CNY | 9.38 | 9.5 | 9.35 | 9.47 | 9.47 | -0.16 (-1.66%) | 17,031,771 |
| 18 May 2017 | CNY | 9.92 | 10 | 9.6 | 9.63 | 9.63 | +0.11 (+1.16%) | 29,293,165 |
| 17 May 2017 | CNY | 9.57 | 9.64 | 9.51 | 9.52 | 9.52 | +0.02 (+0.21%) | 15,855,495 |
| 16 May 2017 | CNY | 9.45 | 9.52 | 9.3 | 9.5 | 9.5 | +0.05 (+0.53%) | 16,335,326 |
| 15 May 2017 | CNY | 9.26 | 9.55 | 9.22 | 9.45 | 9.45 | +0.16 (+1.72%) | 15,168,552 |
| 12 May 2017 | CNY | 9.18 | 9.31 | 9.18 | 9.29 | 9.29 | +0.16 (+1.75%) | 14,498,201 |
| 11 May 2017 | CNY | 9.2 | 9.2 | 8.86 | 9.13 | 9.13 | -0.17 (-1.83%) | 22,993,549 |
| 10 May 2017 | CNY | 9.43 | 9.54 | 9.3 | 9.3 | 9.3 | -0.18 (-1.90%) | 16,462,671 |
| 9 May 2017 | CNY | 9.58 | 9.58 | 9.27 | 9.48 | 9.48 | -0.12 (-1.25%) | 22,815,247 |
| 8 May 2017 | CNY | 9.91 | 9.97 | 9.55 | 9.6 | 9.6 | -0.42 (-4.19%) | 23,346,255 |
| 5 May 2017 | CNY | 10.01 | 10.04 | 9.86 | 10.02 | 10.02 | -0.13 (-1.28%) | 27,283,538 |
| 4 May 2017 | CNY | 10.4 | 10.4 | 10.1 | 10.15 | 10.15 | -0.38 (-3.61%) | 29,569,312 |
| 3 May 2017 | CNY | 10.55 | 10.64 | 10.45 | 10.53 | 10.53 | -0.08 (-0.75%) | 16,049,385 |
| 2 May 2017 | CNY | 10.65 | 10.67 | 10.47 | 10.61 | 10.61 | -0.23 (-2.12%) | 22,904,770 |
| 28 Apr 2017 | CNY | 10.65 | 10.84 | 10.58 | 10.84 | 10.84 | +0.16 (+1.50%) | 19,577,214 |
| 27 Apr 2017 | CNY | 10.63 | 10.72 | 10.4 | 10.68 | 10.68 | -0.05 (-0.47%) | 21,218,000 |
| 26 Apr 2017 | CNY | 10.72 | 10.76 | 10.58 | 10.73 | 10.73 | +0.05 (+0.47%) | 19,939,543 |
