| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.9929 | 12.0429 | 11.8571 | 11.9143 | 11.9143 | -0.093 (-0.77%) | 5,196,886 |
| 16 Jun 2017 | CNY | 12.05 | 12.0929 | 11.9714 | 12.0071 | 12.0071 | -0.05 (-0.41%) | 2,249,609 |
| 15 Jun 2017 | CNY | 11.8143 | 12.1143 | 11.8143 | 12.0571 | 12.0571 | +0.243 (+2.06%) | 5,922,611 |
| 14 Jun 2017 | CNY | 11.8571 | 11.9286 | 11.7786 | 11.8143 | 11.8143 | -0.086 (-0.72%) | 3,112,265 |
| 13 Jun 2017 | CNY | 11.7857 | 11.9143 | 11.7786 | 11.9 | 11.9 | +0.114 (+0.97%) | 3,437,708 |
| 12 Jun 2017 | CNY | 11.8571 | 11.8714 | 11.7214 | 11.7857 | 11.7857 | -0.107 (-0.90%) | 3,583,764 |
| 9 Jun 2017 | CNY | 11.9786 | 11.9786 | 11.75 | 11.8929 | 11.8929 | -0.036 (-0.30%) | 3,621,885 |
| 8 Jun 2017 | CNY | 12 | 12.0286 | 11.8929 | 11.9286 | 11.9286 | -0.057 (-0.48%) | 3,808,481 |
| 7 Jun 2017 | CNY | 11.8143 | 12.0071 | 11.7857 | 11.9857 | 11.9857 | +0.164 (+1.39%) | 5,576,853 |
| 6 Jun 2017 | CNY | 11.7143 | 11.8286 | 11.6786 | 11.8214 | 11.8214 | +0.114 (+0.98%) | 2,231,651 |
| 5 Jun 2017 | CNY | 11.7286 | 11.8571 | 11.65 | 11.7071 | 11.7071 | +0.014 (+0.12%) | 4,030,132 |
| 2 Jun 2017 | CNY | 11.6429 | 11.7571 | 11.2929 | 11.6929 | 11.6929 | +0.036 (+0.31%) | 6,117,381 |
| 1 Jun 2017 | CNY | 11.7857 | 11.8714 | 11.6429 | 11.6571 | 11.6571 | -0.114 (-0.97%) | 3,597,620 |
| 31 May 2017 | CNY | 11.85 | 11.9643 | 11.7643 | 11.7714 | 11.7714 | -0.05 (-0.42%) | 2,824,983 |
| 26 May 2017 | CNY | 11.7714 | 11.8786 | 11.7143 | 11.8214 | 11.8214 | +0.057 (+0.49%) | 2,944,020 |
| 25 May 2017 | CNY | 11.6786 | 11.7857 | 11.5429 | 11.7643 | 11.7643 | +0.093 (+0.80%) | 3,972,161 |
| 24 May 2017 | CNY | 11.6286 | 11.7 | 11.4929 | 11.6714 | 11.6714 | +0.043 (+0.37%) | 3,902,066 |
| 23 May 2017 | CNY | 11.9857 | 11.9929 | 11.5357 | 11.6286 | 11.6286 | -0.357 (-2.98%) | 7,440,468 |
| 22 May 2017 | CNY | 11.9643 | 12.1071 | 11.9286 | 11.9857 | 11.9857 | +0.079 (+0.66%) | 3,516,622 |
| 19 May 2017 | CNY | 11.95 | 12 | 11.8429 | 11.9071 | 11.9071 | -0.043 (-0.36%) | 2,305,377 |
| 18 May 2017 | CNY | 12.0571 | 12.1071 | 11.9286 | 11.95 | 11.95 | -0.121 (-1.01%) | 2,972,891 |
| 17 May 2017 | CNY | 12.0286 | 12.1714 | 12.0214 | 12.0714 | 12.0714 | +0.036 (+0.30%) | 3,943,174 |
| 16 May 2017 | CNY | 11.8214 | 12.0571 | 11.75 | 12.0357 | 12.0357 | +0.229 (+1.94%) | 4,571,344 |
| 15 May 2017 | CNY | 11.85 | 11.8929 | 11.7857 | 11.8071 | 11.8071 | -0.029 (-0.24%) | 2,619,486 |
| 12 May 2017 | CNY | 11.8429 | 11.8571 | 11.7214 | 11.8357 | 11.8357 | -0.007 (-0.06%) | 2,947,197 |
| 11 May 2017 | CNY | 11.7286 | 11.8786 | 11.6429 | 11.8429 | 11.8429 | +0.093 (+0.79%) | 4,463,034 |
| 10 May 2017 | CNY | 11.9643 | 12.0571 | 11.75 | 11.75 | 11.75 | -0.236 (-1.97%) | 4,721,504 |
| 9 May 2017 | CNY | 11.8571 | 12.0286 | 11.7857 | 11.9857 | 11.9857 | +0.071 (+0.60%) | 3,178,560 |
| 8 May 2017 | CNY | 12.1857 | 12.1857 | 11.9 | 11.9143 | 11.9143 | -0.3 (-2.46%) | 4,136,949 |
| 5 May 2017 | CNY | 12.0714 | 12.2929 | 11.9571 | 12.2143 | 12.2143 | +0.143 (+1.18%) | 6,213,750 |
