| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 12.2 | 12.42 | 12.15 | 12.39 | 12.39 | +0.19 (+1.56%) | 1,504,547 |
| 30 Jun 2017 | CNY | 12.18 | 12.29 | 12.08 | 12.2 | 12.2 | 0.0 (0.0%) | 1,088,195 |
| 29 Jun 2017 | CNY | 12.19 | 12.25 | 12.12 | 12.2 | 12.2 | +0.05 (+0.41%) | 790,250 |
| 28 Jun 2017 | CNY | 12.26 | 12.35 | 12.13 | 12.15 | 12.15 | -0.17 (-1.38%) | 1,150,950 |
| 27 Jun 2017 | CNY | 12.21 | 12.34 | 12.16 | 12.32 | 12.32 | +0.11 (+0.90%) | 1,348,950 |
| 26 Jun 2017 | CNY | 12.16 | 12.25 | 12.1 | 12.21 | 12.21 | +0.03 (+0.25%) | 1,201,770 |
| 23 Jun 2017 | CNY | 12.11 | 12.22 | 11.9 | 12.18 | 12.18 | +0.07 (+0.58%) | 1,610,664 |
| 22 Jun 2017 | CNY | 12.52 | 12.54 | 12 | 12.11 | 12.11 | -0.38 (-3.04%) | 1,913,713 |
| 21 Jun 2017 | CNY | 12.4 | 12.62 | 12.35 | 12.49 | 12.49 | +0.05 (+0.40%) | 1,378,687 |
| 20 Jun 2017 | CNY | 12.62 | 12.78 | 12.44 | 12.44 | 12.44 | -0.18 (-1.43%) | 2,060,032 |
| 19 Jun 2017 | CNY | 12.51 | 12.63 | 12.28 | 12.62 | 12.62 | +0.03 (+0.24%) | 2,149,417 |
| 16 Jun 2017 | CNY | 12.65 | 12.75 | 12.52 | 12.59 | 12.59 | -0.14 (-1.10%) | 1,834,720 |
| 15 Jun 2017 | CNY | 12.28 | 12.78 | 12.22 | 12.73 | 12.73 | +0.37 (+2.99%) | 3,091,032 |
| 14 Jun 2017 | CNY | 12.21 | 12.59 | 12.2 | 12.36 | 12.36 | +0.06 (+0.49%) | 1,832,490 |
| 13 Jun 2017 | CNY | 12.08 | 12.36 | 12.08 | 12.3 | 12.3 | +0.22 (+1.82%) | 1,446,908 |
| 12 Jun 2017 | CNY | 12.67 | 12.67 | 12.03 | 12.08 | 12.08 | -0.59 (-4.66%) | 2,255,793 |
| 9 Jun 2017 | CNY | 12.71 | 12.85 | 12.57 | 12.67 | 12.67 | -3.9 (-23.54%) | 1,522,447 |
| 8 Jun 2017 | CNY | 16.6 | 16.75 | 16.46 | 16.57 | 16.57 | -0.06 (-0.36%) | 1,436,228 |
| 7 Jun 2017 | CNY | 16.2 | 16.68 | 16.2 | 16.63 | 16.63 | +0.3 (+1.84%) | 1,916,358 |
| 6 Jun 2017 | CNY | 16.18 | 16.36 | 16.08 | 16.33 | 16.33 | +0.16 (+0.99%) | 813,577 |
| 5 Jun 2017 | CNY | 15.91 | 16.3 | 15.91 | 16.17 | 16.17 | +0.17 (+1.06%) | 779,260 |
| 2 Jun 2017 | CNY | 15.66 | 16.08 | 15.65 | 16 | 16 | +0.25 (+1.59%) | 1,020,355 |
| 1 Jun 2017 | CNY | 16.04 | 16.17 | 15.71 | 15.75 | 15.75 | -0.32 (-1.99%) | 1,370,497 |
| 31 May 2017 | CNY | 16.49 | 16.8 | 16.06 | 16.07 | 16.07 | -0.17 (-1.05%) | 1,086,432 |
| 26 May 2017 | CNY | 16.25 | 16.65 | 16.15 | 16.24 | 16.24 | +0.06 (+0.37%) | 1,145,607 |
| 25 May 2017 | CNY | 16.05 | 16.28 | 15.86 | 16.18 | 16.18 | +0.07 (+0.43%) | 1,297,837 |
| 24 May 2017 | CNY | 15.82 | 16.2 | 15.57 | 16.11 | 16.11 | +0.15 (+0.94%) | 1,589,685 |
| 23 May 2017 | CNY | 16.89 | 16.94 | 15.9 | 15.96 | 15.96 | -0.91 (-5.39%) | 2,443,670 |
| 22 May 2017 | CNY | 17 | 17.45 | 16.78 | 16.87 | 16.87 | -0.15 (-0.88%) | 1,707,950 |
| 19 May 2017 | CNY | 17.33 | 17.47 | 16.9 | 17.02 | 17.02 | -0.36 (-2.07%) | 1,783,100 |
