| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 14.3316 | 14.9643 | 13.3116 | 13.3116 | 13.3116 | -1.478 (-9.99%) | 77,765,676 |
| 5 Jun 2017 | CNY | 13.6941 | 15.4224 | 13.3635 | 14.7896 | 14.7896 | +0.77 (+5.49%) | 105,984,206 |
| 2 Jun 2017 | CNY | 13.6988 | 14.4165 | 13.5146 | 14.0199 | 14.0199 | +0.222 (+1.61%) | 76,150,996 |
| 1 Jun 2017 | CNY | 14.4496 | 14.8699 | 13.3541 | 13.798 | 13.798 | -0.534 (-3.72%) | 77,404,131 |
| 31 May 2017 | CNY | 14.6385 | 15.309 | 14.0388 | 14.3316 | 14.3316 | -1.266 (-8.11%) | 95,663,791 |
| 26 May 2017 | CNY | 15.4696 | 15.5971 | 15.2051 | 15.5971 | 15.5971 | +1.417 (+9.99%) | 37,233,406 |
| 25 May 2017 | CNY | 12.6599 | 14.1804 | 12.5277 | 14.1804 | 14.1804 | +1.289 (+10.00%) | 97,210,343 |
| 24 May 2017 | CNY | 11.725 | 12.9621 | 11.725 | 12.8913 | 12.8913 | -0.137 (-1.05%) | 93,879,546 |
| 23 May 2017 | CNY | 13.0708 | 13.8641 | 12.7497 | 13.0283 | 13.0283 | +0.392 (+3.10%) | 110,526,424 |
| 22 May 2017 | CNY | 13.4532 | 14.1427 | 12.4663 | 12.6363 | 12.6363 | -0.222 (-1.73%) | 123,679,480 |
| 19 May 2017 | CNY | 12.8583 | 12.8583 | 12.8583 | 12.8583 | 12.8583 | +1.171 (+10.02%) | 11,680,507 |
| 18 May 2017 | CNY | 11.6872 | 11.6872 | 11.6872 | 11.6872 | 11.6872 | +1.062 (+10.00%) | 2,590,756 |
| 17 May 2017 | CNY | 10.6247 | 10.6247 | 10.6247 | 10.6247 | 10.6247 | +0.968 (+10.02%) | 1,895,799 |
| 9 May 2017 | CNY | 9.1184 | 9.6567 | 9.1184 | 9.6567 | 9.6567 | +0.878 (+10.01%) | 55,256,217 |
| 8 May 2017 | CNY | 8.7784 | 8.7784 | 8.7784 | 8.7784 | 8.7784 | +0.798 (+10.00%) | 14,372,528 |
| 5 May 2017 | CNY | 7.9331 | 8.1456 | 7.9142 | 7.9803 | 7.9803 | -0.052 (-0.65%) | 3,389,987 |
| 4 May 2017 | CNY | 7.9614 | 8.0748 | 7.8859 | 8.0323 | 8.0323 | +0.08 (+1.01%) | 4,095,191 |
| 3 May 2017 | CNY | 8.2826 | 8.292 | 7.8859 | 7.952 | 7.952 | -0.331 (-3.99%) | 5,311,754 |
| 2 May 2017 | CNY | 8.4998 | 8.4998 | 8.2164 | 8.2826 | 8.2826 | -0.198 (-2.34%) | 3,937,024 |
| 28 Apr 2017 | CNY | 8.2306 | 8.5092 | 8.2164 | 8.4809 | 8.4809 | +0.26 (+3.16%) | 3,839,968 |
| 27 Apr 2017 | CNY | 8.1362 | 8.2589 | 7.9709 | 8.2212 | 8.2212 | +0.113 (+1.40%) | 4,169,108 |
| 26 Apr 2017 | CNY | 8.1976 | 8.2023 | 8.0795 | 8.1078 | 8.1078 | -0.047 (-0.58%) | 2,146,498 |
| 25 Apr 2017 | CNY | 8.2164 | 8.2637 | 8.1126 | 8.1551 | 8.1551 | -0.08 (-0.97%) | 2,704,045 |
| 24 Apr 2017 | CNY | 8.5942 | 8.6414 | 8.2353 | 8.2353 | 8.2353 | -0.42 (-4.86%) | 2,688,459 |
| 21 Apr 2017 | CNY | 8.5375 | 8.7973 | 8.5375 | 8.6556 | 8.6556 | -0.009 (-0.11%) | 2,701,798 |
| 20 Apr 2017 | CNY | 8.7689 | 8.8775 | 8.6414 | 8.665 | 8.665 | -0.104 (-1.18%) | 2,727,253 |
| 19 Apr 2017 | CNY | 8.9767 | 9.0098 | 8.6414 | 8.7689 | 8.7689 | -0.265 (-2.93%) | 3,393,479 |
| 18 Apr 2017 | CNY | 8.9909 | 9.1609 | 8.835 | 9.0334 | 9.0334 | -0.08 (-0.88%) | 4,756,987 |
| 17 Apr 2017 | CNY | 9.142 | 9.1514 | 8.8256 | 9.1136 | 9.1136 | -0.076 (-0.82%) | 6,491,996 |
| 14 Apr 2017 | CNY | 9.6095 | 9.685 | 9.1278 | 9.1892 | 9.1892 | -0.449 (-4.65%) | 12,186,122 |
