| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.1539 | 11.2051 | 10.9615 | 11.0641 | 11.0641 | -0.019 (-0.17%) | 5,246,869 |
| 16 Jun 2017 | CNY | 11.0577 | 11.1795 | 11.0128 | 11.0833 | 11.0833 | 0.0 (0.0%) | 4,689,614 |
| 15 Jun 2017 | CNY | 10.9808 | 11.218 | 10.9359 | 11.0833 | 11.0833 | 0.0 (0.0%) | 5,770,697 |
| 14 Jun 2017 | CNY | 11.4103 | 11.4872 | 10.9487 | 11.0833 | 11.0833 | -0.398 (-3.46%) | 10,165,384 |
| 13 Jun 2017 | CNY | 11.3782 | 11.6026 | 11.2564 | 11.4808 | 11.4808 | +0.115 (+1.02%) | 6,363,901 |
| 12 Jun 2017 | CNY | 11.4167 | 11.641 | 11.3205 | 11.3654 | 11.3654 | -0.045 (-0.39%) | 8,138,356 |
| 9 Jun 2017 | CNY | 11.0256 | 11.5064 | 10.9808 | 11.4103 | 11.4103 | +0.365 (+3.31%) | 12,808,743 |
| 8 Jun 2017 | CNY | 11.1539 | 11.1923 | 10.9295 | 11.0449 | 11.0449 | -0.109 (-0.98%) | 9,620,732 |
| 7 Jun 2017 | CNY | 10.6154 | 11.1987 | 10.6154 | 11.1539 | 11.1539 | +0.571 (+5.39%) | 15,437,293 |
| 6 Jun 2017 | CNY | 10.3846 | 10.5962 | 10.3013 | 10.5833 | 10.5833 | +0.218 (+2.10%) | 6,848,824 |
| 5 Jun 2017 | CNY | 10.3141 | 10.4295 | 10.2564 | 10.3654 | 10.3654 | +0.058 (+0.56%) | 4,515,927 |
| 2 Jun 2017 | CNY | 10.3974 | 10.4936 | 10.0641 | 10.3077 | 10.3077 | -0.122 (-1.17%) | 6,228,743 |
| 1 Jun 2017 | CNY | 10.5769 | 10.6731 | 10.4167 | 10.4295 | 10.4295 | -0.173 (-1.63%) | 7,194,010 |
| 31 May 2017 | CNY | 10.5833 | 10.8718 | 10.4359 | 10.6026 | 10.6026 | -0.032 (-0.30%) | 9,315,302 |
| 26 May 2017 | CNY | 10.0577 | 10.6603 | 10.0577 | 10.6346 | 10.6346 | +0.506 (+5.00%) | 12,383,838 |
| 25 May 2017 | CNY | 10.0192 | 10.1859 | 9.7436 | 10.1282 | 10.1282 | +0.115 (+1.15%) | 6,015,530 |
| 24 May 2017 | CNY | 10.1923 | 10.2244 | 9.7436 | 10.0128 | 10.0128 | -0.212 (-2.07%) | 7,372,090 |
| 23 May 2017 | CNY | 10.1987 | 10.4295 | 10.1923 | 10.2244 | 10.2244 | -0.09 (-0.87%) | 5,915,593 |
| 22 May 2017 | CNY | 10.718 | 10.7244 | 10.2628 | 10.3141 | 10.3141 | -0.385 (-3.59%) | 8,882,739 |
| 19 May 2017 | CNY | 10.391 | 10.7372 | 10.391 | 10.6987 | 10.6987 | +0.16 (+1.52%) | 7,050,218 |
| 18 May 2017 | CNY | 10.4487 | 10.7244 | 10.3205 | 10.5385 | 10.5385 | +0.09 (+0.86%) | 9,000,650 |
| 17 May 2017 | CNY | 10.3654 | 10.4872 | 10.2756 | 10.4487 | 10.4487 | +0.077 (+0.74%) | 8,447,573 |
| 16 May 2017 | CNY | 9.8974 | 10.4808 | 9.8974 | 10.3718 | 10.3718 | +0.359 (+3.59%) | 10,919,829 |
| 15 May 2017 | CNY | 9.9872 | 10.1667 | 9.891 | 10.0128 | 10.0128 | +0.013 (+0.13%) | 6,449,250 |
| 12 May 2017 | CNY | 9.8718 | 10.0577 | 9.8526 | 10 | 10 | +0.064 (+0.65%) | 7,816,670 |
| 11 May 2017 | CNY | 9.7436 | 9.9423 | 9.6218 | 9.9359 | 9.9359 | +0.051 (+0.52%) | 9,380,432 |
| 10 May 2017 | CNY | 10.0705 | 10.3077 | 9.7821 | 9.8846 | 9.8846 | -0.276 (-2.71%) | 8,668,138 |
| 9 May 2017 | CNY | 10.0641 | 10.1731 | 9.6667 | 10.1603 | 10.1603 | +0.013 (+0.13%) | 10,260,499 |
| 8 May 2017 | CNY | 10.3526 | 10.3526 | 10.0513 | 10.1474 | 10.1474 | -0.199 (-1.92%) | 7,659,743 |
| 5 May 2017 | CNY | 10.5064 | 10.6282 | 10.3269 | 10.3462 | 10.3462 | -0.237 (-2.24%) | 9,507,717 |
