| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 14.6782 | 14.7336 | 14.3772 | 14.6055 | 14.6055 | -0.014 (-0.10%) | 1,963,593 |
| 3 Jul 2017 | CNY | 14.0208 | 14.7059 | 14.0208 | 14.6194 | 14.6194 | +0.599 (+4.27%) | 3,251,250 |
| 30 Jun 2017 | CNY | 13.8235 | 14.0623 | 13.6678 | 14.0208 | 14.0208 | +0.28 (+2.04%) | 2,026,340 |
| 29 Jun 2017 | CNY | 13.8305 | 13.8685 | 13.5952 | 13.7405 | 13.7405 | -0.142 (-1.02%) | 1,544,416 |
| 28 Jun 2017 | CNY | 13.8962 | 14.1453 | 13.6851 | 13.8824 | 13.8824 | +0.055 (+0.40%) | 1,770,414 |
| 27 Jun 2017 | CNY | 13.6747 | 14.1834 | 13.6747 | 13.827 | 13.827 | +0.391 (+2.91%) | 2,232,837 |
| 26 Jun 2017 | CNY | 13.218 | 13.4671 | 13.1903 | 13.436 | 13.436 | +0.218 (+1.65%) | 1,389,153 |
| 23 Jun 2017 | CNY | 13.1557 | 13.3045 | 12.8132 | 13.218 | 13.218 | +0.066 (+0.50%) | 1,305,181 |
| 22 Jun 2017 | CNY | 13.5398 | 13.6609 | 13.0692 | 13.1523 | 13.1523 | -0.401 (-2.96%) | 1,603,152 |
| 21 Jun 2017 | CNY | 13.7959 | 13.7959 | 13.3702 | 13.5536 | 13.5536 | -0.388 (-2.78%) | 2,292,452 |
| 20 Jun 2017 | CNY | 13.9343 | 13.9446 | 13.8685 | 13.9412 | 13.9412 | +0.076 (+0.55%) | 1,511,683 |
| 19 Jun 2017 | CNY | 13.8339 | 14 | 13.8097 | 13.8651 | 13.8651 | +0.059 (+0.43%) | 1,655,103 |
| 16 Jun 2017 | CNY | 13.9377 | 13.9412 | 13.7232 | 13.8062 | 13.8062 | -0.18 (-1.29%) | 1,518,695 |
| 15 Jun 2017 | CNY | 13.8201 | 14.0138 | 13.7024 | 13.9862 | 13.9862 | +0.132 (+0.95%) | 3,096,224 |
| 14 Jun 2017 | CNY | 13.7336 | 14.0138 | 13.5675 | 13.8547 | 13.8547 | +0.125 (+0.91%) | 2,155,584 |
| 13 Jun 2017 | CNY | 13.5779 | 13.8062 | 13.5121 | 13.7301 | 13.7301 | +0.17 (+1.25%) | 1,984,005 |
| 12 Jun 2017 | CNY | 13.9204 | 13.9273 | 13.5467 | 13.5606 | 13.5606 | -0.349 (-2.51%) | 2,169,684 |
| 9 Jun 2017 | CNY | 13.2042 | 13.9446 | 13.0173 | 13.91 | 13.91 | +0.706 (+5.35%) | 3,956,149 |
| 8 Jun 2017 | CNY | 13.564 | 13.6436 | 13.2042 | 13.2042 | 13.2042 | -0.374 (-2.75%) | 2,400,983 |
| 7 Jun 2017 | CNY | 13.3495 | 13.7855 | 13.3495 | 13.5779 | 13.5779 | +0.287 (+2.16%) | 3,027,959 |
| 6 Jun 2017 | CNY | 13.173 | 13.2976 | 13.0069 | 13.2907 | 13.2907 | +0.121 (+0.92%) | 1,774,439 |
| 5 Jun 2017 | CNY | 13.2872 | 13.4395 | 12.9827 | 13.1696 | 13.1696 | +0.197 (+1.52%) | 3,271,679 |
| 2 Jun 2017 | CNY | 12.2491 | 13.0796 | 12.0796 | 12.9723 | 12.9723 | +0.699 (+5.69%) | 2,950,262 |
| 1 Jun 2017 | CNY | 12.7751 | 12.7751 | 12.0623 | 12.2734 | 12.2734 | -0.671 (-5.19%) | 2,884,792 |
| 31 May 2017 | CNY | 13.1453 | 13.564 | 12.8547 | 12.9446 | 12.9446 | +0.1 (+0.78%) | 3,782,946 |
| 26 May 2017 | CNY | 12.1453 | 13.1073 | 12.1453 | 12.8443 | 12.8443 | +0.595 (+4.86%) | 4,247,213 |
| 25 May 2017 | CNY | 11.9204 | 12.263 | 11.8339 | 12.2491 | 12.2491 | +0.28 (+2.34%) | 2,797,528 |
| 24 May 2017 | CNY | 11.8581 | 12.1488 | 11.7301 | 11.9689 | 11.9689 | +0.239 (+2.04%) | 2,715,374 |
| 23 May 2017 | CNY | 12.8893 | 13.1142 | 11.6886 | 11.7301 | 11.7301 | -1.214 (-9.38%) | 4,066,686 |
| 22 May 2017 | CNY | 13.737 | 13.8028 | 12.8028 | 12.9446 | 12.9446 | -0.723 (-5.29%) | 3,138,352 |
