| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 13.3 | 13.5 | 13.3 | 13.47 | 13.47 | +0.02 (+0.15%) | 2,783,217 |
| 30 Jun 2017 | CNY | 13.11 | 13.45 | 13.06 | 13.45 | 13.45 | +0.27 (+2.05%) | 1,915,592 |
| 29 Jun 2017 | CNY | 13.25 | 13.5 | 13.16 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,076,425 |
| 28 Jun 2017 | CNY | 13.25 | 13.25 | 13.08 | 13.12 | 13.12 | -0.14 (-1.06%) | 1,646,349 |
| 27 Jun 2017 | CNY | 13.18 | 13.28 | 13.13 | 13.26 | 13.26 | +0.08 (+0.61%) | 2,362,552 |
| 26 Jun 2017 | CNY | 12.86 | 13.2 | 12.77 | 13.18 | 13.18 | +0.26 (+2.01%) | 3,735,842 |
| 23 Jun 2017 | CNY | 13.04 | 13.07 | 12.62 | 12.92 | 12.92 | -0.19 (-1.45%) | 3,667,336 |
| 22 Jun 2017 | CNY | 13.24 | 13.43 | 13.11 | 13.11 | 13.11 | -0.14 (-1.06%) | 3,507,452 |
| 21 Jun 2017 | CNY | 13.36 | 13.41 | 13.15 | 13.25 | 13.25 | -0.11 (-0.82%) | 2,963,372 |
| 20 Jun 2017 | CNY | 13.57 | 13.57 | 13.32 | 13.36 | 13.36 | -0.12 (-0.89%) | 2,748,825 |
| 19 Jun 2017 | CNY | 13.44 | 13.53 | 13.37 | 13.48 | 13.48 | +0.04 (+0.30%) | 3,002,294 |
| 16 Jun 2017 | CNY | 13.52 | 13.69 | 13.36 | 13.44 | 13.44 | -0.03 (-0.22%) | 3,710,103 |
| 15 Jun 2017 | CNY | 13.38 | 13.67 | 13.3 | 13.47 | 13.47 | +0.06 (+0.45%) | 6,027,993 |
| 14 Jun 2017 | CNY | 12.92 | 13.78 | 12.91 | 13.41 | 13.41 | +0.42 (+3.23%) | 8,706,333 |
| 13 Jun 2017 | CNY | 12.56 | 13.08 | 12.55 | 12.99 | 12.99 | +0.35 (+2.77%) | 2,909,674 |
| 12 Jun 2017 | CNY | 12.9 | 12.97 | 12.62 | 12.64 | 12.64 | -0.35 (-2.69%) | 2,367,961 |
| 9 Jun 2017 | CNY | 13.09 | 13.09 | 12.85 | 12.99 | 12.99 | -0.04 (-0.31%) | 2,682,704 |
| 8 Jun 2017 | CNY | 13.01 | 13.19 | 12.93 | 13.03 | 13.03 | 0.0 (0.0%) | 3,652,268 |
| 7 Jun 2017 | CNY | 12.74 | 13.1 | 12.72 | 13.03 | 13.03 | +0.29 (+2.28%) | 3,680,398 |
| 6 Jun 2017 | CNY | 12.65 | 12.77 | 12.55 | 12.74 | 12.74 | +0.08 (+0.63%) | 1,919,067 |
| 5 Jun 2017 | CNY | 12.54 | 12.73 | 12.54 | 12.66 | 12.66 | +0.12 (+0.96%) | 2,060,412 |
| 2 Jun 2017 | CNY | 12.11 | 12.58 | 12.11 | 12.54 | 12.54 | +0.17 (+1.37%) | 3,120,378 |
| 1 Jun 2017 | CNY | 12.83 | 12.83 | 12.37 | 12.37 | 12.37 | -0.51 (-3.96%) | 3,271,395 |
| 31 May 2017 | CNY | 13.1 | 13.2 | 12.81 | 12.88 | 12.88 | -0.07 (-0.54%) | 2,721,024 |
| 26 May 2017 | CNY | 13.01 | 13.07 | 12.83 | 12.95 | 12.95 | -0.06 (-0.46%) | 2,965,344 |
| 25 May 2017 | CNY | 12.8 | 13.05 | 12.53 | 13.01 | 13.01 | +0.15 (+1.17%) | 3,488,581 |
| 24 May 2017 | CNY | 12.52 | 12.87 | 12.36 | 12.86 | 12.86 | +0.2 (+1.58%) | 3,575,766 |
| 23 May 2017 | CNY | 13.1 | 13.25 | 12.53 | 12.66 | 12.66 | -0.51 (-3.87%) | 4,348,412 |
| 22 May 2017 | CNY | 13.11 | 13.52 | 13.1 | 13.17 | 13.17 | +0.01 (+0.08%) | 4,160,480 |
| 19 May 2017 | CNY | 13.33 | 13.47 | 13.14 | 13.16 | 13.16 | -0.21 (-1.57%) | 3,695,147 |
