| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 12.7 | 12.96 | 12.62 | 12.85 | 12.85 | +0.09 (+0.71%) | 3,032,546 |
| 14 Jun 2017 | CNY | 12.15 | 12.88 | 12.15 | 12.76 | 12.76 | +0.61 (+5.02%) | 5,492,432 |
| 13 Jun 2017 | CNY | 12.01 | 12.23 | 12.01 | 12.15 | 12.15 | +0.09 (+0.75%) | 1,012,101 |
| 12 Jun 2017 | CNY | 12.4 | 12.4 | 12.01 | 12.06 | 12.06 | -0.19 (-1.55%) | 1,033,320 |
| 9 Jun 2017 | CNY | 12.15 | 12.25 | 12.1 | 12.25 | 12.25 | +0.09 (+0.74%) | 1,500,806 |
| 8 Jun 2017 | CNY | 12.25 | 12.38 | 12.1 | 12.16 | 12.16 | -0.08 (-0.65%) | 1,577,800 |
| 7 Jun 2017 | CNY | 11.93 | 12.34 | 11.91 | 12.24 | 12.24 | +0.36 (+3.03%) | 2,316,358 |
| 6 Jun 2017 | CNY | 11.92 | 12.01 | 11.87 | 11.88 | 11.88 | -0.04 (-0.34%) | 1,187,800 |
| 5 Jun 2017 | CNY | 12 | 12.04 | 11.82 | 11.92 | 11.92 | -0.02 (-0.17%) | 946,200 |
| 2 Jun 2017 | CNY | 12.09 | 12.14 | 11.5 | 11.94 | 11.94 | -0.2 (-1.65%) | 2,647,044 |
| 1 Jun 2017 | CNY | 12.15 | 12.32 | 11.78 | 12.14 | 12.14 | -0.16 (-1.30%) | 1,942,514 |
| 31 May 2017 | CNY | 12.47 | 12.56 | 12.28 | 12.3 | 12.3 | -0.01 (-0.08%) | 767,902 |
| 26 May 2017 | CNY | 12.33 | 12.5 | 12.23 | 12.31 | 12.31 | -0.02 (-0.16%) | 1,097,330 |
| 25 May 2017 | CNY | 12.28 | 12.37 | 12.11 | 12.33 | 12.33 | +0.02 (+0.16%) | 1,038,600 |
| 24 May 2017 | CNY | 12.29 | 12.46 | 11.99 | 12.31 | 12.31 | +0.02 (+0.16%) | 1,647,578 |
| 23 May 2017 | CNY | 12.92 | 12.92 | 12.29 | 12.29 | 12.29 | -0.47 (-3.68%) | 1,210,805 |
| 22 May 2017 | CNY | 13.12 | 13.15 | 12.73 | 12.76 | 12.76 | -0.26 (-2.00%) | 1,082,750 |
| 19 May 2017 | CNY | 13.02 | 13.19 | 12.91 | 13.02 | 13.02 | 0.0 (0.0%) | 784,040 |
| 18 May 2017 | CNY | 12.93 | 13.36 | 12.88 | 13.02 | 13.02 | +0.02 (+0.15%) | 2,091,740 |
| 17 May 2017 | CNY | 12.9 | 13.45 | 12.8 | 13 | 13 | +0.13 (+1.01%) | 2,657,204 |
| 16 May 2017 | CNY | 12.5 | 12.9 | 12.34 | 12.87 | 12.87 | +0.4 (+3.21%) | 1,624,552 |
| 15 May 2017 | CNY | 12.52 | 12.72 | 12.41 | 12.47 | 12.47 | -0.05 (-0.40%) | 1,195,123 |
| 12 May 2017 | CNY | 12.5 | 12.8 | 12.46 | 12.52 | 12.52 | 0.0 (0.0%) | 2,022,200 |
| 11 May 2017 | CNY | 12.55 | 12.81 | 12 | 12.52 | 12.52 | -0.28 (-2.19%) | 1,746,989 |
| 10 May 2017 | CNY | 12.83 | 13.13 | 12.75 | 12.8 | 12.8 | +0.02 (+0.16%) | 1,364,981 |
| 9 May 2017 | CNY | 12.85 | 13.05 | 12.73 | 12.78 | 12.78 | -0.17 (-1.31%) | 1,794,208 |
| 8 May 2017 | CNY | 13.15 | 13.55 | 12.95 | 12.95 | 12.95 | -0.55 (-4.07%) | 1,680,864 |
| 5 May 2017 | CNY | 13.95 | 13.99 | 13.38 | 13.5 | 13.5 | -0.33 (-2.39%) | 2,269,086 |
| 4 May 2017 | CNY | 13 | 14.05 | 12.92 | 13.83 | 13.83 | +0.82 (+6.30%) | 5,014,564 |
| 3 May 2017 | CNY | 12.9 | 13.07 | 12.67 | 13.01 | 13.01 | +0.13 (+1.01%) | 1,268,554 |
