| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | CNY | 10.0941 | 10.1765 | 10.0647 | 10.1529 | 10.1529 | +0.053 (+0.52%) | 1,024,637 |
| 1 Jun 2017 | CNY | 10.3235 | 10.4294 | 10.0941 | 10.1 | 10.1 | -0.382 (-3.65%) | 1,472,757 |
| 31 May 2017 | CNY | 10.3882 | 10.5824 | 10.3882 | 10.4824 | 10.4824 | -0.006 (-0.06%) | 1,486,592 |
| 26 May 2017 | CNY | 10.4 | 10.5294 | 10.2353 | 10.4882 | 10.4882 | +0.135 (+1.31%) | 2,123,779 |
| 25 May 2017 | CNY | 10.3529 | 10.3824 | 10.1765 | 10.3529 | 10.3529 | +0.059 (+0.57%) | 1,250,671 |
| 24 May 2017 | CNY | 10.1765 | 10.3118 | 10 | 10.2941 | 10.2941 | +0.1 (+0.98%) | 2,107,848 |
| 23 May 2017 | CNY | 10.3941 | 10.5177 | 10.1647 | 10.1941 | 10.1941 | -0.253 (-2.42%) | 2,217,621 |
| 22 May 2017 | CNY | 10.5059 | 10.5824 | 10.2941 | 10.4471 | 10.4471 | -0.059 (-0.56%) | 1,320,633 |
| 19 May 2017 | CNY | 10.5529 | 10.6529 | 10.4588 | 10.5059 | 10.5059 | -0.047 (-0.45%) | 1,294,230 |
| 18 May 2017 | CNY | 10.4529 | 10.6471 | 10.4 | 10.5529 | 10.5529 | -0.018 (-0.17%) | 2,148,813 |
| 17 May 2017 | CNY | 10.7177 | 10.8765 | 10.5647 | 10.5706 | 10.5706 | -0.112 (-1.05%) | 4,185,049 |
| 16 May 2017 | CNY | 10.2941 | 10.7059 | 10.2 | 10.6824 | 10.6824 | +0.412 (+4.01%) | 4,064,956 |
| 15 May 2017 | CNY | 10.1706 | 10.3177 | 10.0765 | 10.2706 | 10.2706 | +0.1 (+0.98%) | 2,103,061 |
| 12 May 2017 | CNY | 10.1412 | 10.2235 | 10.0647 | 10.1706 | 10.1706 | -0.065 (-0.63%) | 1,453,194 |
| 11 May 2017 | CNY | 9.9765 | 10.4177 | 9.9412 | 10.2353 | 10.2353 | -0.312 (-2.96%) | 4,601,872 |
| 10 May 2017 | CNY | 10.3941 | 11.5 | 10.1235 | 10.5471 | 10.5471 | +0.094 (+0.90%) | 7,078,448 |
| 9 May 2017 | CNY | 10.2647 | 10.4647 | 10.2647 | 10.4529 | 10.4529 | +0.118 (+1.14%) | 2,440,445 |
| 8 May 2017 | CNY | 10.4 | 10.5235 | 10.2941 | 10.3353 | 10.3353 | -0.053 (-0.51%) | 2,274,849 |
| 5 May 2017 | CNY | 10.4059 | 10.6353 | 10.3588 | 10.3882 | 10.3882 | -0.2 (-1.89%) | 3,011,339 |
| 4 May 2017 | CNY | 10.7353 | 10.8882 | 10.5765 | 10.5882 | 10.5882 | -0.706 (-6.25%) | 8,689,725 |
| 3 May 2017 | CNY | 11.7588 | 11.7588 | 11.1765 | 11.2941 | 11.2941 | +0.606 (+5.67%) | 11,291,661 |
| 2 May 2017 | CNY | 10.8118 | 10.8118 | 10.4765 | 10.6882 | 10.6882 | -0.112 (-1.04%) | 3,353,799 |
| 28 Apr 2017 | CNY | 10.5765 | 10.8118 | 10.4765 | 10.8 | 10.8 | +0.2 (+1.89%) | 3,830,727 |
| 27 Apr 2017 | CNY | 10.4294 | 10.7294 | 10.0118 | 10.6 | 10.6 | +0.159 (+1.52%) | 7,861,184 |
| 26 Apr 2017 | CNY | 11.3765 | 11.5177 | 10.2412 | 10.4412 | 10.4412 | -0.935 (-8.22%) | 16,372,655 |
| 25 Apr 2017 | CNY | 12.0647 | 12.2529 | 11.3588 | 11.3765 | 11.3765 | -0.635 (-5.29%) | 6,612,316 |
| 24 Apr 2017 | CNY | 12.2706 | 12.5118 | 12.0118 | 12.0118 | 12.0118 | -0.3 (-2.44%) | 4,362,912 |
| 21 Apr 2017 | CNY | 12.1177 | 12.3588 | 12.0177 | 12.3118 | 12.3118 | +0.076 (+0.63%) | 3,530,786 |
| 20 Apr 2017 | CNY | 12.1177 | 12.3941 | 11.8412 | 12.2353 | 12.2353 | +0.118 (+0.97%) | 4,222,681 |
| 19 Apr 2017 | CNY | 11.6941 | 12.2353 | 11.5588 | 12.1177 | 12.1177 | +0.324 (+2.74%) | 3,768,838 |
