| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 12.53 | 12.74 | 12.38 | 12.57 | 12.57 | +0.03 (+0.24%) | 4,944,369 |
| 15 Jun 2017 | CNY | 12.39 | 12.56 | 12.36 | 12.54 | 12.54 | +0.1 (+0.80%) | 4,578,343 |
| 14 Jun 2017 | CNY | 12.39 | 12.61 | 12.3 | 12.44 | 12.44 | +0.04 (+0.32%) | 4,153,181 |
| 13 Jun 2017 | CNY | 12.38 | 12.48 | 12.26 | 12.4 | 12.4 | +0.11 (+0.90%) | 2,994,317 |
| 12 Jun 2017 | CNY | 12.59 | 12.59 | 12.23 | 12.29 | 12.29 | -0.32 (-2.54%) | 5,355,900 |
| 9 Jun 2017 | CNY | 12.75 | 12.87 | 12.56 | 12.61 | 12.61 | -0.15 (-1.18%) | 4,988,960 |
| 8 Jun 2017 | CNY | 12.66 | 12.8 | 12.57 | 12.76 | 12.76 | +0.1 (+0.79%) | 5,890,573 |
| 7 Jun 2017 | CNY | 12.41 | 12.75 | 12.37 | 12.66 | 12.66 | +0.24 (+1.93%) | 6,965,079 |
| 6 Jun 2017 | CNY | 12.53 | 12.53 | 12.36 | 12.42 | 12.42 | -0.1 (-0.80%) | 3,193,926 |
| 5 Jun 2017 | CNY | 12.38 | 12.55 | 12.23 | 12.52 | 12.52 | +0.1 (+0.81%) | 4,631,199 |
| 2 Jun 2017 | CNY | 12.22 | 12.5 | 12.04 | 12.42 | 12.42 | +0.22 (+1.80%) | 5,122,983 |
| 1 Jun 2017 | CNY | 12.56 | 12.74 | 12.2 | 12.2 | 12.2 | -0.52 (-4.09%) | 7,184,113 |
| 31 May 2017 | CNY | 12.48 | 12.87 | 12.41 | 12.72 | 12.72 | +0.51 (+4.18%) | 11,135,279 |
| 26 May 2017 | CNY | 12.3 | 12.39 | 12.17 | 12.21 | 12.21 | -0.19 (-1.53%) | 4,483,374 |
| 25 May 2017 | CNY | 12.34 | 12.47 | 12.17 | 12.4 | 12.4 | 0.0 (0.0%) | 6,799,214 |
| 24 May 2017 | CNY | 11.79 | 12.5 | 11.79 | 12.4 | 12.4 | +0.62 (+5.26%) | 7,523,525 |
| 23 May 2017 | CNY | 11.8 | 11.95 | 11.65 | 11.78 | 11.78 | -0.02 (-0.17%) | 4,368,772 |
| 22 May 2017 | CNY | 12.14 | 12.15 | 11.8 | 11.8 | 11.8 | -0.35 (-2.88%) | 3,926,136 |
| 19 May 2017 | CNY | 12 | 12.18 | 12 | 12.15 | 12.15 | +0.1 (+0.83%) | 3,015,297 |
| 18 May 2017 | CNY | 11.9 | 12.32 | 11.86 | 12.05 | 12.05 | +0.06 (+0.50%) | 4,910,812 |
| 17 May 2017 | CNY | 11.92 | 12.13 | 11.84 | 11.99 | 11.99 | +0.07 (+0.59%) | 4,742,715 |
| 16 May 2017 | CNY | 11.6 | 11.94 | 11.42 | 11.92 | 11.92 | +0.26 (+2.23%) | 4,623,278 |
| 15 May 2017 | CNY | 11.6 | 11.74 | 11.57 | 11.66 | 11.66 | 0.0 (0.0%) | 2,502,510 |
| 12 May 2017 | CNY | 11.59 | 11.7 | 11.42 | 11.66 | 11.66 | -0.07 (-0.60%) | 3,964,014 |
| 11 May 2017 | CNY | 11.84 | 11.95 | 11.13 | 11.73 | 11.73 | -0.25 (-2.09%) | 8,853,276 |
| 10 May 2017 | CNY | 12.46 | 12.52 | 11.98 | 11.98 | 11.98 | -0.5 (-4.01%) | 4,940,670 |
| 9 May 2017 | CNY | 12.16 | 12.55 | 12.08 | 12.48 | 12.48 | +0.31 (+2.55%) | 4,435,832 |
| 8 May 2017 | CNY | 12.21 | 12.32 | 12.15 | 12.17 | 12.17 | -0.05 (-0.41%) | 3,436,092 |
| 5 May 2017 | CNY | 12.26 | 12.44 | 12.21 | 12.22 | 12.22 | -0.1 (-0.81%) | 3,192,113 |
| 4 May 2017 | CNY | 12.43 | 12.5 | 12.28 | 12.32 | 12.32 | -0.25 (-1.99%) | 4,184,942 |
