| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 10.96 | 10.99 | 10.82 | 10.9 | 10.9 | -0.09 (-0.82%) | 6,317,986 |
| 15 Jun 2017 | CNY | 10.71 | 11.05 | 10.71 | 10.99 | 10.99 | +0.22 (+2.04%) | 12,307,939 |
| 14 Jun 2017 | CNY | 10.7 | 10.79 | 10.61 | 10.77 | 10.77 | +0.07 (+0.65%) | 6,063,873 |
| 13 Jun 2017 | CNY | 10.38 | 10.79 | 10.36 | 10.7 | 10.7 | +0.31 (+2.98%) | 6,079,786 |
| 12 Jun 2017 | CNY | 10.71 | 10.71 | 10.36 | 10.39 | 10.39 | -0.32 (-2.99%) | 5,164,480 |
| 9 Jun 2017 | CNY | 10.68 | 10.75 | 10.54 | 10.71 | 10.71 | +0.02 (+0.19%) | 4,816,154 |
| 8 Jun 2017 | CNY | 10.82 | 10.91 | 10.67 | 10.69 | 10.69 | -0.1 (-0.93%) | 6,088,076 |
| 7 Jun 2017 | CNY | 10.56 | 10.85 | 10.56 | 10.79 | 10.79 | +0.19 (+1.79%) | 8,078,945 |
| 6 Jun 2017 | CNY | 10.42 | 10.62 | 10.42 | 10.6 | 10.6 | +0.13 (+1.24%) | 4,084,596 |
| 5 Jun 2017 | CNY | 10.43 | 10.6 | 10.36 | 10.47 | 10.47 | +0.06 (+0.58%) | 4,176,388 |
| 2 Jun 2017 | CNY | 10.21 | 10.5 | 10.13 | 10.41 | 10.41 | +0.16 (+1.56%) | 5,151,538 |
| 1 Jun 2017 | CNY | 10.51 | 10.66 | 10.25 | 10.25 | 10.25 | -0.41 (-3.85%) | 5,484,723 |
| 31 May 2017 | CNY | 10.95 | 11.08 | 10.61 | 10.66 | 10.66 | -0.14 (-1.30%) | 5,321,045 |
| 26 May 2017 | CNY | 10.75 | 10.95 | 10.59 | 10.8 | 10.8 | +0.01 (+0.09%) | 5,213,591 |
| 25 May 2017 | CNY | 10.56 | 10.9 | 10.43 | 10.79 | 10.79 | +0.16 (+1.51%) | 6,590,008 |
| 24 May 2017 | CNY | 10.5 | 10.74 | 10.25 | 10.63 | 10.63 | +0.13 (+1.24%) | 5,130,822 |
| 23 May 2017 | CNY | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 7,042,927 |
| 22 May 2017 | CNY | 11.09 | 11.22 | 10.88 | 11 | 11 | -0.27 (-2.40%) | 8,297,620 |
| 19 May 2017 | CNY | 10.71 | 11.36 | 10.7 | 11.27 | 11.27 | +0.55 (+5.13%) | 13,171,778 |
| 18 May 2017 | CNY | 10.8 | 10.93 | 10.71 | 10.72 | 10.72 | -0.26 (-2.37%) | 5,207,020 |
| 17 May 2017 | CNY | 11 | 11.12 | 10.92 | 10.98 | 10.98 | -0.08 (-0.72%) | 7,946,420 |
| 16 May 2017 | CNY | 10.88 | 11.07 | 10.56 | 11.06 | 11.06 | +0.11 (+1.00%) | 10,220,820 |
| 15 May 2017 | CNY | 11.11 | 11.39 | 10.87 | 10.95 | 10.95 | +0.43 (+4.09%) | 14,370,631 |
| 12 May 2017 | CNY | 10.47 | 10.57 | 10.23 | 10.52 | 10.52 | +0.03 (+0.29%) | 6,202,714 |
| 11 May 2017 | CNY | 10.63 | 10.74 | 10.12 | 10.49 | 10.49 | -0.17 (-1.59%) | 6,967,718 |
| 10 May 2017 | CNY | 11.08 | 11.1 | 10.66 | 10.66 | 10.66 | -0.37 (-3.35%) | 4,398,746 |
| 9 May 2017 | CNY | 10.75 | 11.04 | 10.75 | 11.03 | 11.03 | +0.12 (+1.10%) | 3,536,522 |
| 8 May 2017 | CNY | 11 | 11.17 | 10.71 | 10.91 | 10.91 | -0.09 (-0.82%) | 6,017,051 |
| 5 May 2017 | CNY | 11.15 | 11.27 | 11 | 11 | 11 | -0.24 (-2.14%) | 4,610,236 |
| 4 May 2017 | CNY | 11.3 | 11.45 | 11.18 | 11.24 | 11.24 | -0.25 (-2.18%) | 6,967,148 |
