| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 12.33 | 12.58 | 12.21 | 12.48 | 12.48 | +0.19 (+1.55%) | 3,246,003 |
| 14 Jun 2017 | CNY | 12.43 | 12.46 | 12.06 | 12.29 | 12.29 | -0.14 (-1.13%) | 3,845,930 |
| 13 Jun 2017 | CNY | 12.4 | 12.52 | 12.35 | 12.43 | 12.43 | +0.03 (+0.24%) | 1,738,179 |
| 12 Jun 2017 | CNY | 12.49 | 12.63 | 12.27 | 12.4 | 12.4 | -0.09 (-0.72%) | 2,214,774 |
| 9 Jun 2017 | CNY | 12.48 | 12.67 | 12.24 | 12.49 | 12.49 | -0.04 (-0.32%) | 3,494,238 |
| 8 Jun 2017 | CNY | 12.5 | 12.74 | 12.49 | 12.53 | 12.53 | -0.06 (-0.48%) | 3,545,350 |
| 7 Jun 2017 | CNY | 12.46 | 12.63 | 12.32 | 12.59 | 12.59 | +0.13 (+1.04%) | 4,402,160 |
| 6 Jun 2017 | CNY | 12.2 | 12.54 | 12.11 | 12.46 | 12.46 | +0.35 (+2.89%) | 4,443,900 |
| 5 Jun 2017 | CNY | 11.91 | 12.37 | 11.91 | 12.11 | 12.11 | +0.11 (+0.92%) | 3,748,558 |
| 2 Jun 2017 | CNY | 11.91 | 12.22 | 11.79 | 12 | 12 | -0.18 (-1.48%) | 3,057,083 |
| 1 Jun 2017 | CNY | 11.8 | 12.33 | 11.51 | 12.18 | 12.18 | +0.43 (+3.66%) | 7,623,992 |
| 31 May 2017 | CNY | 13.07 | 13.16 | 11.73 | 11.75 | 11.75 | -1.28 (-9.82%) | 12,242,593 |
| 26 May 2017 | CNY | 13 | 13.15 | 12.75 | 13.03 | 13.03 | -0.05 (-0.38%) | 7,196,463 |
| 25 May 2017 | CNY | 13.5 | 13.56 | 12.9 | 13.08 | 13.08 | -0.47 (-3.47%) | 10,162,845 |
| 24 May 2017 | CNY | 13.48 | 14.33 | 12.86 | 13.55 | 13.55 | +0.29 (+2.19%) | 10,878,258 |
| 23 May 2017 | CNY | 13.24 | 13.75 | 12.93 | 13.26 | 13.26 | -0.52 (-3.77%) | 17,932,198 |
| 22 May 2017 | CNY | 13.88 | 13.88 | 12.29 | 13.78 | 13.78 | +0.13 (+0.95%) | 29,232,800 |
| 9 Nov 2016 | CNY | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +1.23 (+9.90%) | 190,274 |
| 24 May 2016 | CNY | 11.99 | 12.44 | 11.68 | 12.42 | 12.42 | +0.42 (+3.50%) | 7,538,692 |
| 23 May 2016 | CNY | 12.01 | 12.07 | 11.86 | 12 | 12 | +0.01 (+0.08%) | 5,305,823 |
| 20 May 2016 | CNY | 11.6 | 12 | 11.5 | 11.99 | 11.99 | +0.3 (+2.57%) | 4,640,815 |
| 19 May 2016 | CNY | 11.8 | 12.07 | 11.68 | 11.69 | 11.69 | -0.01 (-0.09%) | 5,407,799 |
| 18 May 2016 | CNY | 12.37 | 12.37 | 11.5 | 11.7 | 11.7 | -0.67 (-5.42%) | 7,316,290 |
| 17 May 2016 | CNY | 12.6 | 12.64 | 12.26 | 12.37 | 12.37 | -0.18 (-1.43%) | 4,684,388 |
| 16 May 2016 | CNY | 12.37 | 12.56 | 12.2 | 12.55 | 12.55 | +0.19 (+1.54%) | 2,944,175 |
| 13 May 2016 | CNY | 12.37 | 12.67 | 12.25 | 12.36 | 12.36 | -0.09 (-0.72%) | 3,065,700 |
| 12 May 2016 | CNY | 12.6 | 12.67 | 12.13 | 12.45 | 12.45 | -0.42 (-3.26%) | 3,582,341 |
| 11 May 2016 | CNY | 13.11 | 13.41 | 12.8 | 12.87 | 12.87 | -0.34 (-2.57%) | 5,054,263 |
| 10 May 2016 | CNY | 13.16 | 13.42 | 13.11 | 13.21 | 13.21 | +0.06 (+0.46%) | 3,438,071 |
| 9 May 2016 | CNY | 14 | 14 | 12.88 | 13.15 | 13.15 | -1 (-7.07%) | 6,563,349 |
