| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 9.01 | 9.03 | 8.8 | 8.97 | 8.97 | -0.04 (-0.44%) | 1,222,007 |
| 22 May 2017 | CNY | 9.15 | 9.15 | 9 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,002,000 |
| 19 May 2017 | CNY | 9.07 | 9.25 | 9.07 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,174,800 |
| 18 May 2017 | CNY | 9.21 | 9.36 | 9.21 | 9.25 | 9.25 | -0.06 (-0.64%) | 1,867,440 |
| 17 May 2017 | CNY | 9.05 | 9.4 | 8.97 | 9.31 | 9.31 | +0.27 (+2.99%) | 2,253,734 |
| 16 May 2017 | CNY | 8.8 | 9.09 | 8.77 | 9.04 | 9.04 | +0.13 (+1.46%) | 2,529,461 |
| 15 May 2017 | CNY | 9.01 | 9.11 | 8.86 | 8.91 | 8.91 | -0.04 (-0.45%) | 703,000 |
| 12 May 2017 | CNY | 8.92 | 8.96 | 8.72 | 8.95 | 8.95 | +0.03 (+0.34%) | 1,402,460 |
| 11 May 2017 | CNY | 8.97 | 9 | 8.61 | 8.92 | 8.92 | -0.02 (-0.22%) | 2,036,710 |
| 10 May 2017 | CNY | 8.98 | 9.06 | 8.8 | 8.94 | 8.94 | -0.06 (-0.67%) | 1,576,074 |
| 9 May 2017 | CNY | 8.89 | 9.01 | 8.71 | 9 | 9 | +0.1 (+1.12%) | 2,183,600 |
| 8 May 2017 | CNY | 9.15 | 9.19 | 8.89 | 8.9 | 8.9 | -0.27 (-2.94%) | 2,339,280 |
| 5 May 2017 | CNY | 9.28 | 9.29 | 9.07 | 9.17 | 9.17 | -0.05 (-0.54%) | 1,641,580 |
| 4 May 2017 | CNY | 9.33 | 9.41 | 9.2 | 9.22 | 9.22 | -0.15 (-1.60%) | 1,488,402 |
| 3 May 2017 | CNY | 9.54 | 9.54 | 9.32 | 9.37 | 9.37 | -0.02 (-0.21%) | 1,252,141 |
| 2 May 2017 | CNY | 9.28 | 9.44 | 9.25 | 9.39 | 9.39 | +0.06 (+0.64%) | 1,769,990 |
| 28 Apr 2017 | CNY | 9.18 | 9.34 | 9.05 | 9.33 | 9.33 | +0.11 (+1.19%) | 2,032,751 |
| 27 Apr 2017 | CNY | 9.3 | 9.4 | 8.75 | 9.22 | 9.22 | -0.01 (-0.11%) | 4,262,142 |
| 26 Apr 2017 | CNY | 9.29 | 9.3 | 9.19 | 9.23 | 9.23 | -0.01 (-0.11%) | 1,370,529 |
| 25 Apr 2017 | CNY | 9.2 | 9.32 | 9.18 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,543,200 |
| 24 Apr 2017 | CNY | 9.33 | 9.39 | 9.13 | 9.17 | 9.17 | -0.16 (-1.71%) | 2,573,500 |
| 21 Apr 2017 | CNY | 9.5 | 9.5 | 9.2 | 9.33 | 9.33 | +0.01 (+0.11%) | 1,979,860 |
| 20 Apr 2017 | CNY | 9.5 | 9.78 | 9.24 | 9.32 | 9.32 | -0.07 (-0.75%) | 2,982,580 |
| 19 Apr 2017 | CNY | 9.58 | 9.65 | 9.14 | 9.39 | 9.39 | -0.27 (-2.80%) | 5,152,860 |
| 18 Apr 2017 | CNY | 9.99 | 10.09 | 9.65 | 9.66 | 9.66 | -0.34 (-3.40%) | 3,416,378 |
| 17 Apr 2017 | CNY | 10.06 | 10.12 | 9.6 | 10 | 10 | -0.12 (-1.19%) | 3,802,522 |
| 14 Apr 2017 | CNY | 10.31 | 10.38 | 10.04 | 10.12 | 10.12 | -0.26 (-2.50%) | 3,358,400 |
| 13 Apr 2017 | CNY | 10.53 | 10.53 | 10.21 | 10.38 | 10.38 | 0.0 (0.0%) | 2,452,460 |
| 12 Apr 2017 | CNY | 10.41 | 10.6 | 10.17 | 10.38 | 10.38 | -0.22 (-2.08%) | 4,048,265 |
| 11 Apr 2017 | CNY | 10.62 | 10.65 | 10.04 | 10.6 | 10.6 | 0.0 (0.0%) | 4,635,472 |
