| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 12.17 | 12.34 | 12.1 | 12.16 | 12.16 | -0.19 (-1.54%) | 6,277,442 |
| 30 Jun 2017 | CNY | 11.85 | 12.62 | 11.85 | 12.35 | 12.35 | +0.85 (+7.39%) | 10,023,750 |
| 29 Jun 2017 | CNY | 11.41 | 11.5 | 11.35 | 11.5 | 11.5 | +0.15 (+1.32%) | 664,700 |
| 28 Jun 2017 | CNY | 11.6 | 11.65 | 11.27 | 11.35 | 11.35 | -0.3 (-2.58%) | 1,391,701 |
| 27 Jun 2017 | CNY | 11.62 | 11.77 | 11.59 | 11.65 | 11.65 | +0.03 (+0.26%) | 705,211 |
| 26 Jun 2017 | CNY | 11.54 | 11.66 | 11.48 | 11.62 | 11.62 | +0.08 (+0.69%) | 919,700 |
| 23 Jun 2017 | CNY | 11.54 | 11.62 | 11.38 | 11.54 | 11.54 | 0.0 (0.0%) | 1,008,201 |
| 22 Jun 2017 | CNY | 11.69 | 11.82 | 11.52 | 11.54 | 11.54 | -0.15 (-1.28%) | 1,129,726 |
| 21 Jun 2017 | CNY | 11.85 | 11.92 | 11.64 | 11.69 | 11.69 | -0.16 (-1.35%) | 1,168,000 |
| 20 Jun 2017 | CNY | 11.92 | 12 | 11.84 | 11.85 | 11.85 | -0.07 (-0.59%) | 1,137,102 |
| 19 Jun 2017 | CNY | 11.9 | 11.98 | 11.81 | 11.92 | 11.92 | -0.06 (-0.50%) | 1,223,384 |
| 16 Jun 2017 | CNY | 12 | 12.17 | 11.87 | 11.98 | 11.98 | +0.25 (+2.13%) | 3,662,198 |
| 15 Jun 2017 | CNY | 11.65 | 11.85 | 11.59 | 11.73 | 11.73 | +0.13 (+1.12%) | 1,648,414 |
| 14 Jun 2017 | CNY | 11.69 | 11.69 | 11.55 | 11.6 | 11.6 | -0.13 (-1.11%) | 1,261,792 |
| 13 Jun 2017 | CNY | 11.48 | 11.85 | 11.36 | 11.73 | 11.73 | +0.24 (+2.09%) | 3,703,015 |
| 12 Jun 2017 | CNY | 11.6 | 11.8 | 11.47 | 11.49 | 11.49 | -0.21 (-1.79%) | 4,100,263 |
| 9 Jun 2017 | CNY | 12 | 12 | 11.65 | 11.7 | 11.7 | -0.12 (-1.02%) | 981,041 |
| 8 Jun 2017 | CNY | 11.95 | 11.95 | 11.66 | 11.82 | 11.82 | -0.18 (-1.50%) | 2,116,622 |
| 7 Jun 2017 | CNY | 11.42 | 12.19 | 11.42 | 12 | 12 | +0.36 (+3.09%) | 5,465,792 |
| 6 Jun 2017 | CNY | 11.43 | 12.32 | 11.35 | 11.64 | 11.64 | +0.22 (+1.93%) | 3,377,261 |
| 5 Jun 2017 | CNY | 11.26 | 11.49 | 11.26 | 11.42 | 11.42 | +0.17 (+1.51%) | 618,900 |
| 2 Jun 2017 | CNY | 11.11 | 11.33 | 11.05 | 11.25 | 11.25 | +0.15 (+1.35%) | 884,300 |
| 1 Jun 2017 | CNY | 11.65 | 11.67 | 11.09 | 11.1 | 11.1 | -0.56 (-4.80%) | 850,400 |
| 31 May 2017 | CNY | 11.71 | 11.97 | 11.55 | 11.66 | 11.66 | +0.01 (+0.09%) | 731,031 |
| 26 May 2017 | CNY | 11.83 | 11.87 | 11.63 | 11.65 | 11.65 | -0.19 (-1.60%) | 638,895 |
| 25 May 2017 | CNY | 11.85 | 11.94 | 11.5 | 11.84 | 11.84 | -0.09 (-0.75%) | 1,173,735 |
| 24 May 2017 | CNY | 11.69 | 12 | 11.08 | 11.93 | 11.93 | +0.25 (+2.14%) | 2,169,447 |
| 23 May 2017 | CNY | 12.46 | 12.63 | 11.68 | 11.68 | 11.68 | -0.82 (-6.56%) | 1,494,734 |
| 22 May 2017 | CNY | 12.72 | 12.87 | 12.5 | 12.5 | 12.5 | -0.33 (-2.57%) | 1,048,400 |
| 19 May 2017 | CNY | 13.03 | 13.04 | 12.79 | 12.83 | 12.83 | -0.07 (-0.54%) | 765,326 |
