| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 12.1719 | 12.2432 | 11.9577 | 12.0826 | 12.0826 | -0.143 (-1.17%) | 5,135,824 |
| 8 Jun 2017 | CNY | 12.1362 | 12.3593 | 12.0559 | 12.2254 | 12.2254 | +0.08 (+0.66%) | 6,514,988 |
| 7 Jun 2017 | CNY | 12.0023 | 12.1897 | 11.9845 | 12.1451 | 12.1451 | +0.259 (+2.18%) | 5,682,818 |
| 6 Jun 2017 | CNY | 11.8238 | 11.9131 | 11.7524 | 11.8863 | 11.8863 | +0.009 (+0.07%) | 3,348,106 |
| 5 Jun 2017 | CNY | 11.5204 | 11.9934 | 11.4401 | 11.8774 | 11.8774 | +0.366 (+3.18%) | 6,588,995 |
| 2 Jun 2017 | CNY | 11.5918 | 11.6454 | 11.0296 | 11.5115 | 11.5115 | -0.08 (-0.69%) | 8,276,491 |
| 1 Jun 2017 | CNY | 12.1808 | 12.1808 | 11.5026 | 11.5918 | 11.5918 | -0.598 (-4.90%) | 7,739,794 |
| 31 May 2017 | CNY | 12.3236 | 12.4128 | 12.1719 | 12.1897 | 12.1897 | 0.0 (0.0%) | 4,511,552 |
| 26 May 2017 | CNY | 12.3146 | 12.4396 | 12.154 | 12.1897 | 12.1897 | -0.125 (-1.01%) | 6,434,839 |
| 25 May 2017 | CNY | 12.3146 | 12.386 | 12.0291 | 12.3146 | 12.3146 | -0.027 (-0.22%) | 7,315,293 |
| 24 May 2017 | CNY | 12.0559 | 12.5645 | 11.9755 | 12.3414 | 12.3414 | +0.285 (+2.37%) | 5,881,212 |
| 23 May 2017 | CNY | 12.4217 | 12.5823 | 12.0559 | 12.0559 | 12.0559 | -0.428 (-3.43%) | 5,957,907 |
| 22 May 2017 | CNY | 12.7608 | 12.9839 | 12.4663 | 12.4842 | 12.4842 | -0.348 (-2.71%) | 5,610,198 |
| 19 May 2017 | CNY | 12.9661 | 13.091 | 12.7697 | 12.8322 | 12.8322 | -0.152 (-1.17%) | 5,471,773 |
| 18 May 2017 | CNY | 13.0107 | 13.323 | 12.9482 | 12.9839 | 12.9839 | -0.259 (-1.95%) | 6,469,020 |
| 17 May 2017 | CNY | 13.2605 | 13.4569 | 13.0196 | 13.2427 | 13.2427 | -0.018 (-0.13%) | 13,526,169 |
| 16 May 2017 | CNY | 12.5199 | 13.2605 | 12.1362 | 13.2605 | 13.2605 | +0.732 (+5.84%) | 14,176,937 |
| 15 May 2017 | CNY | 12.627 | 12.7608 | 12.4485 | 12.5288 | 12.5288 | -0.098 (-0.78%) | 3,764,220 |
| 12 May 2017 | CNY | 12.7787 | 12.7787 | 12.5199 | 12.627 | 12.627 | -0.125 (-0.98%) | 4,715,836 |
| 11 May 2017 | CNY | 12.395 | 12.8233 | 12.1986 | 12.7519 | 12.7519 | +0.17 (+1.35%) | 8,732,847 |
| 10 May 2017 | CNY | 12.6716 | 13.3498 | 12.5823 | 12.5823 | 12.5823 | +0.116 (+0.93%) | 12,107,496 |
| 9 May 2017 | CNY | 12.1362 | 12.5288 | 11.9666 | 12.4663 | 12.4663 | +0.384 (+3.18%) | 5,494,683 |
| 8 May 2017 | CNY | 12.5288 | 12.5734 | 12.0826 | 12.0826 | 12.0826 | -0.437 (-3.49%) | 4,228,510 |
| 5 May 2017 | CNY | 12.7162 | 12.7162 | 12.4753 | 12.5199 | 12.5199 | -0.17 (-1.34%) | 3,831,505 |
| 4 May 2017 | CNY | 12.8322 | 12.8322 | 12.6716 | 12.6894 | 12.6894 | -0.125 (-0.98%) | 3,611,859 |
| 3 May 2017 | CNY | 12.7697 | 12.8768 | 12.7162 | 12.8144 | 12.8144 | -0.036 (-0.28%) | 3,048,560 |
| 2 May 2017 | CNY | 12.8501 | 12.9393 | 12.6984 | 12.8501 | 12.8501 | 0.0 (0.0%) | 3,499,082 |
| 28 Apr 2017 | CNY | 12.7162 | 12.8679 | 12.6448 | 12.8501 | 12.8501 | +0.134 (+1.05%) | 3,755,179 |
| 27 Apr 2017 | CNY | 12.6359 | 12.7251 | 12.4306 | 12.7162 | 12.7162 | +0.134 (+1.06%) | 4,361,862 |
| 26 Apr 2017 | CNY | 12.7608 | 12.7608 | 12.502 | 12.5823 | 12.5823 | -0.08 (-0.63%) | 4,217,622 |
