| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 6.72 | 7.1 | 6.6 | 6.9 | 6.9 | +0.25 (+3.76%) | 16,906,815 |
| 23 May 2017 | CNY | 7 | 7.05 | 6.59 | 6.65 | 6.65 | -0.38 (-5.41%) | 12,769,217 |
| 22 May 2017 | CNY | 7.28 | 7.28 | 6.89 | 7.03 | 7.03 | -0.28 (-3.83%) | 16,406,242 |
| 19 May 2017 | CNY | 7.49 | 7.54 | 7.25 | 7.31 | 7.31 | -0.19 (-2.53%) | 14,300,872 |
| 18 May 2017 | CNY | 7.55 | 7.68 | 7.48 | 7.5 | 7.5 | -0.2 (-2.60%) | 17,798,267 |
| 17 May 2017 | CNY | 7.75 | 7.9 | 7.64 | 7.7 | 7.7 | -0.02 (-0.26%) | 26,133,257 |
| 16 May 2017 | CNY | 7.6 | 7.83 | 7.45 | 7.72 | 7.72 | -0.21 (-2.65%) | 32,721,877 |
| 15 May 2017 | CNY | 7.52 | 8 | 7.48 | 7.93 | 7.93 | -0.28 (-3.41%) | 51,811,374 |
| 12 May 2017 | CNY | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.91 (-9.98%) | 662,300 |
| 11 May 2017 | CNY | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | +2.753 (+43.23%) | 133,700 |
| 11 May 2017 |
|
|||||||
| 10 May 2017 | CNY | 10.1875 | 10.1875 | 10.1875 | 10.1875 | 10.1875 | -1.131 (-9.99%) | 163,040 |
| 9 Dec 2016 | CNY | 11 | 11.4063 | 10.9375 | 11.3188 | 11.3188 | +0.431 (+3.96%) | 11,692,307 |
| 8 Dec 2016 | CNY | 11.1188 | 11.25 | 10.7688 | 10.8875 | 10.8875 | -0.194 (-1.75%) | 6,030,784 |
| 7 Dec 2016 | CNY | 10.6313 | 11.175 | 10.6125 | 11.0813 | 11.0813 | +0.481 (+4.54%) | 12,324,016 |
| 6 Dec 2016 | CNY | 10.1813 | 10.6813 | 10.1813 | 10.6 | 10.6 | +0.45 (+4.43%) | 6,776,238 |
| 5 Dec 2016 | CNY | 9.875 | 10.3438 | 9.6438 | 10.15 | 10.15 | +0.206 (+2.07%) | 6,455,577 |
| 2 Dec 2016 | CNY | 10.3 | 10.4188 | 9.9438 | 9.9438 | 9.9438 | -0.356 (-3.46%) | 4,946,080 |
| 1 Dec 2016 | CNY | 10.0938 | 10.3625 | 10.0938 | 10.3 | 10.3 | +0.181 (+1.79%) | 2,775,292 |
| 30 Nov 2016 | CNY | 10.0688 | 10.325 | 9.9688 | 10.1188 | 10.1188 | +0.006 (+0.06%) | 3,613,884 |
| 29 Nov 2016 | CNY | 10.5375 | 10.5438 | 10.1063 | 10.1125 | 10.1125 | -0.431 (-4.09%) | 5,943,436 |
| 28 Nov 2016 | CNY | 10.3938 | 10.7375 | 10.3125 | 10.5438 | 10.5438 | +0.15 (+1.44%) | 5,861,548 |
| 25 Nov 2016 | CNY | 10.7813 | 10.8625 | 10.3125 | 10.3938 | 10.3938 | -0.469 (-4.31%) | 8,332,001 |
| 24 Nov 2016 | CNY | 11.15 | 11.2063 | 10.7 | 10.8625 | 10.8625 | -0.325 (-2.91%) | 14,392,921 |
| 23 Nov 2016 | CNY | 10.6875 | 11.1875 | 10.5313 | 11.1875 | 11.1875 | +0.544 (+5.11%) | 12,180,601 |
| 22 Nov 2016 | CNY | 10.5063 | 10.6875 | 10.4938 | 10.6438 | 10.6438 | +0.094 (+0.89%) | 5,484,048 |
| 21 Nov 2016 | CNY | 10.7813 | 10.7813 | 10.4375 | 10.55 | 10.55 | -0.312 (-2.88%) | 9,774,857 |
| 18 Nov 2016 | CNY | 11.0563 | 11.1125 | 10.85 | 10.8625 | 10.8625 | -0.163 (-1.47%) | 4,677,742 |
| 17 Nov 2016 | CNY | 10.9125 | 11.1063 | 10.7875 | 11.025 | 11.025 | +0.163 (+1.50%) | 4,854,182 |
| 16 Nov 2016 | CNY | 10.9813 | 10.9875 | 10.7063 | 10.8625 | 10.8625 | -0.075 (-0.69%) | 7,484,555 |
| 15 Nov 2016 | CNY | 10.8 | 11.125 | 10.675 | 10.9375 | 10.9375 | +0.138 (+1.27%) | 10,084,339 |
