| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.1184 | 11.1983 | 11.0718 | 11.1517 | 11.1517 | +0.033 (+0.30%) | 4,278,353 |
| 16 Jun 2017 | CNY | 11.1251 | 11.185 | 11.0251 | 11.1184 | 11.1184 | +0.013 (+0.12%) | 4,829,749 |
| 15 Jun 2017 | CNY | 10.9652 | 11.2516 | 10.9319 | 11.1051 | 11.1051 | +0.18 (+1.65%) | 9,237,865 |
| 14 Jun 2017 | CNY | 10.9785 | 11.0185 | 10.8719 | 10.9252 | 10.9252 | -0.073 (-0.67%) | 5,048,977 |
| 13 Jun 2017 | CNY | 10.8319 | 11.0251 | 10.7853 | 10.9985 | 10.9985 | +0.16 (+1.48%) | 6,523,037 |
| 12 Jun 2017 | CNY | 10.792 | 10.9119 | 10.6854 | 10.8386 | 10.8386 | 0.0 (0.0%) | 6,874,623 |
| 9 Jun 2017 | CNY | 10.9652 | 11.0185 | 10.772 | 10.8386 | 10.8386 | -0.12 (-1.09%) | 6,115,457 |
| 8 Jun 2017 | CNY | 11.0385 | 11.1517 | 10.9052 | 10.9585 | 10.9585 | -0.133 (-1.20%) | 8,085,070 |
| 7 Jun 2017 | CNY | 10.792 | 11.1184 | 10.7653 | 11.0917 | 11.0917 | +0.313 (+2.90%) | 9,799,315 |
| 6 Jun 2017 | CNY | 10.7587 | 10.9185 | 10.6987 | 10.7786 | 10.7786 | -0.02 (-0.19%) | 5,981,693 |
| 5 Jun 2017 | CNY | 10.752 | 10.8319 | 10.6721 | 10.7986 | 10.7986 | +0.08 (+0.75%) | 6,642,574 |
| 2 Jun 2017 | CNY | 10.4855 | 10.7986 | 10.259 | 10.7187 | 10.7187 | +0.18 (+1.71%) | 8,685,862 |
| 1 Jun 2017 | CNY | 11.0917 | 11.1251 | 10.4789 | 10.5388 | 10.5388 | -0.46 (-4.18%) | 11,709,671 |
| 31 May 2017 | CNY | 11.3316 | 11.3782 | 10.9852 | 10.9985 | 10.9985 | -0.34 (-3.00%) | 13,574,712 |
| 26 May 2017 | CNY | 11.0318 | 11.698 | 10.8586 | 11.3382 | 11.3382 | +0.313 (+2.84%) | 22,428,237 |
| 25 May 2017 | CNY | 10.9718 | 11.1251 | 10.732 | 11.0251 | 11.0251 | -0.08 (-0.72%) | 14,183,206 |
| 24 May 2017 | CNY | 10.8919 | 11.1051 | 10.4789 | 11.1051 | 11.1051 | -0.007 (-0.06%) | 17,708,576 |
| 23 May 2017 | CNY | 10.792 | 11.2383 | 10.692 | 11.1117 | 11.1117 | +0.26 (+2.39%) | 32,486,861 |
| 22 May 2017 | CNY | 10.3923 | 10.9918 | 10.279 | 10.8519 | 10.8519 | +0.373 (+3.56%) | 18,833,668 |
| 19 May 2017 | CNY | 10.3923 | 10.5655 | 10.3923 | 10.4789 | 10.4789 | -0.167 (-1.56%) | 6,319,226 |
| 18 May 2017 | CNY | 10.792 | 11.2117 | 10.5655 | 10.6454 | 10.6454 | +0.193 (+1.85%) | 17,812,030 |
| 17 May 2017 | CNY | 10.2524 | 10.7786 | 10.2457 | 10.4522 | 10.4522 | +0.133 (+1.29%) | 8,440,780 |
| 16 May 2017 | CNY | 10.0125 | 10.3256 | 9.866 | 10.319 | 10.319 | +0.306 (+3.06%) | 5,700,167 |
| 15 May 2017 | CNY | 10.0725 | 10.1258 | 9.9992 | 10.0125 | 10.0125 | +0.013 (+0.13%) | 3,049,768 |
| 12 May 2017 | CNY | 10.0125 | 10.1125 | 9.9259 | 9.9992 | 9.9992 | -0.093 (-0.92%) | 3,714,356 |
| 11 May 2017 | CNY | 10.3856 | 10.4123 | 9.6595 | 10.0925 | 10.0925 | -0.286 (-2.76%) | 7,675,816 |
| 10 May 2017 | CNY | 10.5588 | 10.6254 | 10.339 | 10.3789 | 10.3789 | -0.187 (-1.77%) | 4,273,076 |
| 9 May 2017 | CNY | 10.3789 | 10.5988 | 10.3456 | 10.5655 | 10.5655 | +0.187 (+1.80%) | 5,192,710 |
| 8 May 2017 | CNY | 10.5255 | 10.5655 | 10.3723 | 10.3789 | 10.3789 | -0.127 (-1.21%) | 4,564,416 |
| 5 May 2017 | CNY | 10.6587 | 10.6721 | 10.4989 | 10.5055 | 10.5055 | -0.186 (-1.74%) | 4,166,657 |
