| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 13.49 | 13.49 | 13.32 | 13.41 | 13.41 | 0.0 (0.0%) | 1,241,137 |
| 16 Jun 2017 | CNY | 13.6 | 13.6 | 13.38 | 13.41 | 13.41 | -0.13 (-0.96%) | 1,093,990 |
| 15 Jun 2017 | CNY | 13.41 | 13.67 | 13.36 | 13.54 | 13.54 | +0.09 (+0.67%) | 1,476,975 |
| 14 Jun 2017 | CNY | 13.6 | 13.6 | 13.41 | 13.45 | 13.45 | -0.06 (-0.44%) | 994,709 |
| 13 Jun 2017 | CNY | 13.43 | 13.63 | 13.3 | 13.51 | 13.51 | +0.1 (+0.75%) | 949,310 |
| 12 Jun 2017 | CNY | 13.53 | 13.68 | 13.39 | 13.41 | 13.41 | -0.1 (-0.74%) | 1,318,904 |
| 9 Jun 2017 | CNY | 13.81 | 13.83 | 13.5 | 13.51 | 13.51 | -0.32 (-2.31%) | 1,619,900 |
| 8 Jun 2017 | CNY | 14.8 | 14.8 | 13.68 | 13.83 | 13.83 | +0.3 (+2.22%) | 3,231,125 |
| 7 Jun 2017 | CNY | 13.44 | 13.55 | 13.2 | 13.53 | 13.53 | +0.22 (+1.65%) | 1,653,800 |
| 6 Jun 2017 | CNY | 13.38 | 13.47 | 13.25 | 13.31 | 13.31 | -0.02 (-0.15%) | 1,072,000 |
| 5 Jun 2017 | CNY | 13.42 | 13.59 | 13.33 | 13.33 | 13.33 | -0.02 (-0.15%) | 1,094,100 |
| 2 Jun 2017 | CNY | 13.9 | 13.9 | 12.97 | 13.35 | 13.35 | -0.45 (-3.26%) | 2,701,451 |
| 1 Jun 2017 | CNY | 14.57 | 14.57 | 13.66 | 13.8 | 13.8 | -0.77 (-5.28%) | 2,812,981 |
| 31 May 2017 | CNY | 14.75 | 14.76 | 14.49 | 14.57 | 14.57 | -0.02 (-0.14%) | 982,291 |
| 26 May 2017 | CNY | 14.65 | 14.7 | 14.55 | 14.59 | 14.59 | -0.01 (-0.07%) | 882,000 |
| 25 May 2017 | CNY | 14.89 | 14.89 | 14.56 | 14.6 | 14.6 | -0.19 (-1.28%) | 1,607,190 |
| 24 May 2017 | CNY | 14.65 | 14.85 | 14.5 | 14.79 | 14.79 | -0.05 (-0.34%) | 1,640,953 |
| 23 May 2017 | CNY | 15.15 | 15.15 | 14.54 | 14.84 | 14.84 | -0.1 (-0.67%) | 1,574,153 |
| 22 May 2017 | CNY | 15.15 | 15.15 | 14.9 | 14.94 | 14.94 | -0.11 (-0.73%) | 1,517,964 |
| 19 May 2017 | CNY | 15.15 | 15.19 | 15 | 15.05 | 15.05 | +0.02 (+0.13%) | 1,021,086 |
| 18 May 2017 | CNY | 15.18 | 15.27 | 14.9 | 15.03 | 15.03 | -0.26 (-1.70%) | 1,656,865 |
| 17 May 2017 | CNY | 15.58 | 15.58 | 15.24 | 15.29 | 15.29 | -0.07 (-0.46%) | 1,985,637 |
| 16 May 2017 | CNY | 15.31 | 15.76 | 14.95 | 15.36 | 15.36 | -0.04 (-0.26%) | 4,415,197 |
| 15 May 2017 | CNY | 16.38 | 16.38 | 15.32 | 15.4 | 15.4 | +0.51 (+3.43%) | 7,267,721 |
| 12 May 2017 | CNY | 14.85 | 14.99 | 14.82 | 14.89 | 14.89 | -0.07 (-0.47%) | 760,588 |
| 11 May 2017 | CNY | 14.95 | 15.09 | 14.71 | 14.96 | 14.96 | -0.02 (-0.13%) | 1,740,640 |
| 10 May 2017 | CNY | 15.32 | 15.32 | 14.88 | 14.98 | 14.98 | -0.18 (-1.19%) | 1,267,945 |
| 9 May 2017 | CNY | 15.15 | 15.36 | 14.88 | 15.16 | 15.16 | +0.08 (+0.53%) | 1,753,561 |
| 8 May 2017 | CNY | 15.12 | 15.18 | 15.01 | 15.08 | 15.08 | -0.03 (-0.20%) | 1,312,421 |
| 5 May 2017 | CNY | 15.17 | 15.35 | 14.86 | 15.11 | 15.11 | +0.11 (+0.73%) | 2,399,521 |
