| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 10.98 | 11.15 | 10.92 | 11.1 | 11.1 | +0.12 (+1.09%) | 3,480,867 |
| 16 Jun 2017 | CNY | 10.97 | 11.07 | 10.87 | 10.98 | 10.98 | +0.02 (+0.18%) | 2,341,412 |
| 15 Jun 2017 | CNY | 11 | 11.15 | 10.92 | 10.96 | 10.96 | +0.02 (+0.18%) | 2,762,375 |
| 14 Jun 2017 | CNY | 11.09 | 11.12 | 10.9 | 10.94 | 10.94 | -0.18 (-1.62%) | 3,259,416 |
| 13 Jun 2017 | CNY | 10.87 | 11.12 | 10.85 | 11.12 | 11.12 | +0.12 (+1.09%) | 4,971,266 |
| 12 Jun 2017 | CNY | 10.9 | 11.14 | 10.66 | 11 | 11 | +0.2 (+1.85%) | 5,571,358 |
| 9 Jun 2017 | CNY | 10.84 | 10.92 | 10.65 | 10.8 | 10.8 | -0.06 (-0.55%) | 4,004,372 |
| 8 Jun 2017 | CNY | 10.53 | 11.3 | 10.45 | 10.86 | 10.86 | +0.34 (+3.23%) | 5,559,436 |
| 7 Jun 2017 | CNY | 10.29 | 10.55 | 10.21 | 10.52 | 10.52 | +0.24 (+2.33%) | 3,327,453 |
| 6 Jun 2017 | CNY | 10.21 | 10.45 | 10.2 | 10.28 | 10.28 | -0.01 (-0.10%) | 2,523,627 |
| 5 Jun 2017 | CNY | 10.04 | 10.5 | 10 | 10.29 | 10.29 | +0.27 (+2.69%) | 3,718,914 |
| 2 Jun 2017 | CNY | 9.85 | 10.09 | 9.65 | 10.02 | 10.02 | +0.12 (+1.21%) | 2,186,331 |
| 1 Jun 2017 | CNY | 10.34 | 10.34 | 9.83 | 9.9 | 9.9 | -0.44 (-4.26%) | 2,935,700 |
| 31 May 2017 | CNY | 10.51 | 10.68 | 10.3 | 10.34 | 10.34 | -0.08 (-0.77%) | 2,392,961 |
| 26 May 2017 | CNY | 10.15 | 10.85 | 10.15 | 10.42 | 10.42 | +0.24 (+2.36%) | 4,844,463 |
| 25 May 2017 | CNY | 10.1 | 10.21 | 9.91 | 10.18 | 10.18 | 0.0 (0.0%) | 2,726,696 |
| 24 May 2017 | CNY | 10.35 | 10.35 | 9.77 | 10.18 | 10.18 | -0.24 (-2.30%) | 4,304,584 |
| 23 May 2017 | CNY | 11.14 | 11.14 | 10.4 | 10.42 | 10.42 | -0.63 (-5.70%) | 3,753,718 |
| 22 May 2017 | CNY | 11.1 | 11.3 | 10.85 | 11.05 | 11.05 | -0.05 (-0.45%) | 3,273,408 |
| 19 May 2017 | CNY | 11.14 | 11.22 | 11.05 | 11.1 | 11.1 | -0.06 (-0.54%) | 1,939,327 |
| 18 May 2017 | CNY | 11.1 | 11.2 | 10.9 | 11.16 | 11.16 | -0.05 (-0.45%) | 4,191,617 |
| 17 May 2017 | CNY | 11.16 | 11.37 | 11.16 | 11.21 | 11.21 | -0.06 (-0.53%) | 3,893,518 |
| 16 May 2017 | CNY | 11 | 11.38 | 10.9 | 11.27 | 11.27 | +0.11 (+0.99%) | 4,910,904 |
| 15 May 2017 | CNY | 10.71 | 11.16 | 10.68 | 11.16 | 11.16 | +0.44 (+4.10%) | 4,860,314 |
| 12 May 2017 | CNY | 10.88 | 11 | 10.62 | 10.72 | 10.72 | -0.24 (-2.19%) | 5,230,764 |
| 11 May 2017 | CNY | 10.81 | 11.04 | 10.5 | 10.96 | 10.96 | +0.25 (+2.33%) | 7,482,106 |
| 10 May 2017 | CNY | 10.91 | 11.17 | 10.71 | 10.71 | 10.71 | -0.27 (-2.46%) | 4,866,514 |
| 9 May 2017 | CNY | 11.7 | 11.72 | 10.68 | 10.98 | 10.98 | -0.76 (-6.47%) | 10,501,139 |
| 8 May 2017 | CNY | 12.37 | 12.45 | 11.74 | 11.74 | 11.74 | -0.66 (-5.32%) | 6,719,199 |
| 5 May 2017 | CNY | 12.2 | 12.65 | 12.15 | 12.4 | 12.4 | +0.06 (+0.49%) | 7,756,531 |
