| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 13.4375 | 13.5759 | 13.2143 | 13.4688 | 13.4688 | +0.036 (+0.27%) | 1,999,894 |
| 8 Jun 2017 | CNY | 13.3929 | 13.6473 | 13.2679 | 13.433 | 13.433 | +0.009 (+0.07%) | 3,090,106 |
| 7 Jun 2017 | CNY | 12.9241 | 13.6607 | 12.7232 | 13.4241 | 13.4241 | +0.772 (+6.10%) | 4,464,821 |
| 6 Jun 2017 | CNY | 12.1875 | 12.75 | 12.1652 | 12.6518 | 12.6518 | +0.438 (+3.58%) | 2,587,488 |
| 5 Jun 2017 | CNY | 12.1518 | 12.5089 | 12.1205 | 12.2143 | 12.2143 | +0.004 (+0.04%) | 1,261,758 |
| 2 Jun 2017 | CNY | 11.817 | 12.2679 | 11.3884 | 12.2098 | 12.2098 | +0.379 (+3.21%) | 1,969,150 |
| 1 Jun 2017 | CNY | 12.8438 | 12.8438 | 11.8304 | 11.8304 | 11.8304 | -1.067 (-8.27%) | 1,924,350 |
| 31 May 2017 | CNY | 13.0446 | 13.4777 | 12.7946 | 12.8973 | 12.8973 | +0.018 (+0.14%) | 1,988,073 |
| 26 May 2017 | CNY | 12.7455 | 12.9554 | 12.5179 | 12.8795 | 12.8795 | +0.147 (+1.16%) | 1,529,086 |
| 25 May 2017 | CNY | 12.9018 | 12.9018 | 12.2188 | 12.7321 | 12.7321 | -0.125 (-0.97%) | 1,855,546 |
| 24 May 2017 | CNY | 12.8482 | 13.0313 | 12.125 | 12.8571 | 12.8571 | -0.125 (-0.96%) | 1,781,212 |
| 23 May 2017 | CNY | 14.2857 | 14.5313 | 12.8839 | 12.9821 | 12.9821 | -1.335 (-9.32%) | 3,231,916 |
| 22 May 2017 | CNY | 15.2054 | 15.2054 | 14.1429 | 14.317 | 14.317 | -0.924 (-6.06%) | 2,274,632 |
| 19 May 2017 | CNY | 15.4911 | 15.6875 | 15.183 | 15.2411 | 15.2411 | -0.223 (-1.44%) | 1,557,024 |
| 18 May 2017 | CNY | 15.2679 | 15.5759 | 15.2009 | 15.4643 | 15.4643 | +0.103 (+0.67%) | 1,560,894 |
| 17 May 2017 | CNY | 15.4777 | 15.7143 | 15.3571 | 15.3616 | 15.3616 | -0.143 (-0.92%) | 2,546,496 |
| 16 May 2017 | CNY | 15.0179 | 15.5045 | 14.7768 | 15.5045 | 15.5045 | +0.607 (+4.08%) | 2,314,222 |
| 15 May 2017 | CNY | 15.0402 | 15.2679 | 14.875 | 14.8973 | 14.8973 | -0.214 (-1.42%) | 1,396,864 |
| 12 May 2017 | CNY | 15.5045 | 15.5045 | 14.9554 | 15.1116 | 15.1116 | -0.295 (-1.91%) | 2,073,030 |
| 11 May 2017 | CNY | 15.6875 | 15.6875 | 14.7991 | 15.4063 | 15.4063 | -0.263 (-1.68%) | 3,450,536 |
| 10 May 2017 | CNY | 15.7813 | 16.1563 | 15.6696 | 15.6696 | 15.6696 | -0.179 (-1.13%) | 4,137,100 |
| 9 May 2017 | CNY | 15.6295 | 16.1384 | 15.4107 | 15.8482 | 15.8482 | +0.076 (+0.48%) | 3,227,649 |
| 8 May 2017 | CNY | 15.5982 | 16.1696 | 15.442 | 15.7723 | 15.7723 | +0.08 (+0.51%) | 4,322,120 |
| 5 May 2017 | CNY | 15.125 | 15.8482 | 15.0357 | 15.692 | 15.692 | +0.594 (+3.93%) | 4,959,492 |
| 4 May 2017 | CNY | 15.1339 | 15.183 | 14.7411 | 15.0982 | 15.0982 | -0.085 (-0.56%) | 1,713,662 |
| 3 May 2017 | CNY | 15.1116 | 15.2455 | 14.7813 | 15.183 | 15.183 | +0.214 (+1.43%) | 1,832,409 |
| 2 May 2017 | CNY | 15.4018 | 15.5223 | 14.9554 | 14.9688 | 14.9688 | -0.482 (-3.12%) | 1,442,336 |
| 28 Apr 2017 | CNY | 15.4866 | 15.6161 | 15.3884 | 15.4509 | 15.4509 | -0.12 (-0.77%) | 1,440,555 |
| 27 Apr 2017 | CNY | 15.5357 | 15.5982 | 14.8795 | 15.5714 | 15.5714 | +0.17 (+1.10%) | 2,824,221 |
| 26 Apr 2017 | CNY | 15.2143 | 15.9286 | 15.1161 | 15.4018 | 15.4018 | +0.125 (+0.82%) | 1,675,067 |
