| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.31 | 9.42 | 9.27 | 9.37 | 9.37 | +0.04 (+0.43%) | 5,342,799 |
| 16 Jun 2017 | CNY | 9.32 | 9.39 | 9.22 | 9.33 | 9.33 | 0.0 (0.0%) | 9,410,754 |
| 15 Jun 2017 | CNY | 8.97 | 9.46 | 8.91 | 9.33 | 9.33 | +0.35 (+3.90%) | 16,754,048 |
| 14 Jun 2017 | CNY | 8.8 | 9.09 | 8.75 | 8.98 | 8.98 | +0.22 (+2.51%) | 12,536,282 |
| 13 Jun 2017 | CNY | 8.67 | 8.76 | 8.66 | 8.76 | 8.76 | +0.07 (+0.81%) | 6,168,694 |
| 12 Jun 2017 | CNY | 8.72 | 8.81 | 8.67 | 8.69 | 8.69 | -0.07 (-0.80%) | 4,638,722 |
| 9 Jun 2017 | CNY | 8.84 | 8.87 | 8.66 | 8.76 | 8.76 | -0.1 (-1.13%) | 5,466,679 |
| 8 Jun 2017 | CNY | 8.88 | 8.93 | 8.81 | 8.86 | 8.86 | -0.04 (-0.45%) | 5,362,616 |
| 7 Jun 2017 | CNY | 8.75 | 8.96 | 8.71 | 8.9 | 8.9 | +0.14 (+1.60%) | 10,686,725 |
| 6 Jun 2017 | CNY | 8.84 | 8.86 | 8.71 | 8.76 | 8.76 | -0.08 (-0.90%) | 4,261,341 |
| 5 Jun 2017 | CNY | 8.83 | 8.92 | 8.78 | 8.84 | 8.84 | +0.01 (+0.11%) | 3,582,871 |
| 2 Jun 2017 | CNY | 8.79 | 8.85 | 8.51 | 8.83 | 8.83 | -0.05 (-0.56%) | 6,124,590 |
| 1 Jun 2017 | CNY | 9.01 | 9.05 | 8.63 | 8.88 | 8.88 | -0.17 (-1.88%) | 8,712,101 |
| 31 May 2017 | CNY | 9.2 | 9.31 | 9.03 | 9.05 | 9.05 | -0.02 (-0.22%) | 7,131,344 |
| 26 May 2017 | CNY | 9.09 | 9.13 | 9.01 | 9.07 | 9.07 | -0.02 (-0.22%) | 5,145,350 |
| 25 May 2017 | CNY | 9.08 | 9.15 | 8.99 | 9.09 | 9.09 | -0.02 (-0.22%) | 6,257,016 |
| 24 May 2017 | CNY | 9.01 | 9.17 | 8.87 | 9.11 | 9.11 | -0.03 (-0.33%) | 7,034,270 |
| 23 May 2017 | CNY | 9.13 | 9.19 | 8.78 | 9.14 | 9.14 | -0.05 (-0.54%) | 7,963,984 |
| 22 May 2017 | CNY | 9.14 | 9.2 | 8.99 | 9.19 | 9.19 | +0.05 (+0.55%) | 4,559,716 |
| 19 May 2017 | CNY | 9.16 | 9.16 | 9.03 | 9.14 | 9.14 | -0.02 (-0.22%) | 4,692,259 |
| 18 May 2017 | CNY | 9.15 | 9.24 | 9.08 | 9.16 | 9.16 | -0.09 (-0.97%) | 6,296,074 |
| 17 May 2017 | CNY | 9.31 | 9.37 | 9.22 | 9.25 | 9.25 | -0.06 (-0.64%) | 7,503,404 |
| 16 May 2017 | CNY | 9.1 | 9.32 | 8.95 | 9.31 | 9.31 | +0.18 (+1.97%) | 6,954,708 |
| 15 May 2017 | CNY | 9.16 | 9.23 | 9 | 9.13 | 9.13 | -0.01 (-0.11%) | 5,108,429 |
| 12 May 2017 | CNY | 9.11 | 9.2 | 8.97 | 9.14 | 9.14 | -0.06 (-0.65%) | 6,382,032 |
| 11 May 2017 | CNY | 9.2 | 9.25 | 8.65 | 9.2 | 9.2 | -0.03 (-0.33%) | 11,548,400 |
| 10 May 2017 | CNY | 9.21 | 9.35 | 9.12 | 9.23 | 9.23 | +0.02 (+0.22%) | 5,970,920 |
| 9 May 2017 | CNY | 9.36 | 9.49 | 9.12 | 9.21 | 9.21 | -0.2 (-2.13%) | 9,676,461 |
| 8 May 2017 | CNY | 9.39 | 9.55 | 9.35 | 9.41 | 9.41 | +0.02 (+0.21%) | 4,464,593 |
| 5 May 2017 | CNY | 9.32 | 9.55 | 9.29 | 9.39 | 9.39 | +0.01 (+0.11%) | 4,128,046 |
