| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 9.03 | 9.6 | 8.97 | 9.6 | 9.6 | +0.87 (+9.97%) | 55,402,554 |
| 7 Jun 2017 | CNY | 8.93 | 8.95 | 8.49 | 8.73 | 8.73 | +0.59 (+7.25%) | 24,383,350 |
| 6 Jun 2017 | CNY | 7.96 | 8.14 | 7.9 | 8.14 | 8.14 | +0.12 (+1.50%) | 6,933,542 |
| 5 Jun 2017 | CNY | 7.89 | 8.13 | 7.81 | 8.02 | 8.02 | +0.18 (+2.30%) | 7,274,758 |
| 2 Jun 2017 | CNY | 7.7 | 7.84 | 7.54 | 7.84 | 7.84 | +0.11 (+1.42%) | 5,290,485 |
| 1 Jun 2017 | CNY | 7.8 | 7.9 | 7.61 | 7.73 | 7.73 | -0.16 (-2.03%) | 4,357,796 |
| 31 May 2017 | CNY | 8.11 | 8.18 | 7.64 | 7.89 | 7.89 | -0.04 (-0.50%) | 6,558,790 |
| 26 May 2017 | CNY | 7.83 | 7.97 | 7.82 | 7.93 | 7.93 | +0.07 (+0.89%) | 3,191,993 |
| 25 May 2017 | CNY | 7.95 | 8 | 7.74 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,276,136 |
| 24 May 2017 | CNY | 8.1 | 8.15 | 7.67 | 7.96 | 7.96 | -0.19 (-2.33%) | 7,285,524 |
| 23 May 2017 | CNY | 8.19 | 8.39 | 8.11 | 8.15 | 8.15 | -0.02 (-0.24%) | 4,858,942 |
| 22 May 2017 | CNY | 8.24 | 8.34 | 8.14 | 8.17 | 8.17 | -0.04 (-0.49%) | 3,454,702 |
| 19 May 2017 | CNY | 8.28 | 8.28 | 8.2 | 8.21 | 8.21 | -0.06 (-0.73%) | 2,766,341 |
| 18 May 2017 | CNY | 8.2 | 8.28 | 8.16 | 8.27 | 8.27 | -0.01 (-0.12%) | 4,270,505 |
| 17 May 2017 | CNY | 8.41 | 8.46 | 8.28 | 8.28 | 8.28 | -0.13 (-1.55%) | 6,481,963 |
| 16 May 2017 | CNY | 8.4 | 8.45 | 8.14 | 8.41 | 8.41 | +0.01 (+0.12%) | 6,533,260 |
| 15 May 2017 | CNY | 8.41 | 8.49 | 8.35 | 8.4 | 8.4 | -0.13 (-1.52%) | 4,466,677 |
| 12 May 2017 | CNY | 8.39 | 8.58 | 8.33 | 8.53 | 8.53 | +0.11 (+1.31%) | 7,202,699 |
| 11 May 2017 | CNY | 8.28 | 8.45 | 8.06 | 8.42 | 8.42 | +0.03 (+0.36%) | 8,721,703 |
| 10 May 2017 | CNY | 8.28 | 8.52 | 8.23 | 8.39 | 8.39 | +0.14 (+1.70%) | 11,992,678 |
| 9 May 2017 | CNY | 8.09 | 8.32 | 8.04 | 8.25 | 8.25 | +0.17 (+2.10%) | 6,261,641 |
| 8 May 2017 | CNY | 8.13 | 8.28 | 8.07 | 8.08 | 8.08 | -0.05 (-0.62%) | 4,163,813 |
| 5 May 2017 | CNY | 8.47 | 8.47 | 8.08 | 8.13 | 8.13 | -0.34 (-4.01%) | 7,157,508 |
| 4 May 2017 | CNY | 8.45 | 8.59 | 8.28 | 8.47 | 8.47 | +0.02 (+0.24%) | 7,534,551 |
| 3 May 2017 | CNY | 8.44 | 8.58 | 8.35 | 8.45 | 8.45 | -0.09 (-1.05%) | 6,583,438 |
| 2 May 2017 | CNY | 8.41 | 8.58 | 8.41 | 8.54 | 8.54 | +0.13 (+1.55%) | 6,878,528 |
| 28 Apr 2017 | CNY | 8.67 | 8.67 | 8.33 | 8.41 | 8.41 | -0.15 (-1.75%) | 6,817,421 |
| 27 Apr 2017 | CNY | 8.74 | 8.74 | 8.07 | 8.56 | 8.56 | -0.13 (-1.50%) | 12,853,066 |
| 26 Apr 2017 | CNY | 8.58 | 8.75 | 8.58 | 8.69 | 8.69 | +0.13 (+1.52%) | 5,061,571 |
| 25 Apr 2017 | CNY | 8.93 | 9.05 | 8.51 | 8.56 | 8.56 | -0.37 (-4.14%) | 9,750,777 |
