| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 13.08 | 13.38 | 12.88 | 12.94 | 12.94 | -0.31 (-2.34%) | 55,582,055 |
| 2 Jun 2017 | CNY | 12.72 | 13.3 | 12.12 | 13.25 | 13.25 | -0.17 (-1.27%) | 78,537,308 |
| 1 Jun 2017 | CNY | 13.7 | 14.44 | 13.4 | 13.42 | 13.42 | -0.35 (-2.54%) | 107,409,363 |
| 31 May 2017 | CNY | 13.73 | 13.84 | 12.91 | 13.77 | 13.77 | +0.04 (+0.29%) | 77,216,463 |
| 26 May 2017 | CNY | 13.5 | 14.48 | 13.4 | 13.73 | 13.73 | +0.18 (+1.33%) | 121,434,521 |
| 25 May 2017 | CNY | 12.81 | 13.93 | 12.79 | 13.55 | 13.55 | +0.63 (+4.88%) | 96,571,379 |
| 24 May 2017 | CNY | 12.56 | 13.09 | 11.81 | 12.92 | 12.92 | +0.18 (+1.41%) | 66,512,593 |
| 23 May 2017 | CNY | 13.6 | 13.88 | 12.6 | 12.74 | 12.74 | -1.22 (-8.74%) | 88,807,391 |
| 22 May 2017 | CNY | 13.8 | 14.39 | 13.34 | 13.96 | 13.96 | +0.11 (+0.79%) | 141,719,998 |
| 19 May 2017 | CNY | 12.5 | 13.85 | 12.41 | 13.85 | 13.85 | +1.26 (+10.01%) | 96,282,230 |
| 18 May 2017 | CNY | 13.59 | 13.85 | 12.53 | 12.59 | 12.59 | -1.33 (-9.55%) | 97,921,438 |
| 17 May 2017 | CNY | 13.9 | 14.7 | 13.52 | 13.92 | 13.92 | -0.08 (-0.57%) | 132,458,804 |
| 16 May 2017 | CNY | 13.1 | 14.26 | 12.88 | 14 | 14 | +0.66 (+4.95%) | 134,105,399 |
| 15 May 2017 | CNY | 12.65 | 13.98 | 12.41 | 13.34 | 13.34 | +0.59 (+4.63%) | 114,427,152 |
| 12 May 2017 | CNY | 12.31 | 13.37 | 12.23 | 12.75 | 12.75 | +0.24 (+1.92%) | 111,010,668 |
| 11 May 2017 | CNY | 11.8 | 12.72 | 11.66 | 12.51 | 12.51 | +0.22 (+1.79%) | 87,667,005 |
| 10 May 2017 | CNY | 13.35 | 13.59 | 12.29 | 12.29 | 12.29 | -1.36 (-9.96%) | 106,033,181 |
| 9 May 2017 | CNY | 12.99 | 13.75 | 12.89 | 13.65 | 13.65 | +0.46 (+3.49%) | 89,135,642 |
| 8 May 2017 | CNY | 13.88 | 13.95 | 12.74 | 13.19 | 13.19 | -0.58 (-4.21%) | 99,839,512 |
| 5 May 2017 | CNY | 14.5 | 14.79 | 13.77 | 13.77 | 13.77 | -1.53 (-10%) | 151,111,073 |
| 4 May 2017 | CNY | 13.73 | 15.68 | 13.5 | 15.3 | 15.3 | +1.05 (+7.37%) | 235,721,011 |
| 3 May 2017 | CNY | 14.73 | 14.73 | 13.9 | 14.25 | 14.25 | +0.86 (+6.42%) | 253,257,591 |
| 2 May 2017 | CNY | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | +1.22 (+10.02%) | 8,782,680 |
| 28 Apr 2017 | CNY | 11.6 | 12.17 | 11.6 | 12.17 | 12.17 | +1.11 (+10.04%) | 38,906,037 |
| 27 Apr 2017 | CNY | 11.32 | 11.87 | 11.03 | 11.06 | 11.06 | -0.57 (-4.90%) | 130,595,454 |
| 26 Apr 2017 | CNY | 10.49 | 11.8 | 10.32 | 11.63 | 11.63 | +0.9 (+8.39%) | 133,261,942 |
| 25 Apr 2017 | CNY | 10.73 | 11.36 | 10.51 | 10.73 | 10.73 | +0.08 (+0.75%) | 91,515,993 |
| 24 Apr 2017 | CNY | 11.05 | 11.38 | 10.62 | 10.65 | 10.65 | -0.45 (-4.05%) | 55,612,652 |
| 21 Apr 2017 | CNY | 11.15 | 11.42 | 10.77 | 11.1 | 11.1 | -0.15 (-1.33%) | 66,185,464 |
| 20 Apr 2017 | CNY | 12.33 | 12.33 | 11.21 | 11.25 | 11.25 | -1.21 (-9.71%) | 94,292,811 |
