| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 10.6259 | 10.8519 | 10.5766 | 10.6462 | 10.6462 | +0.043 (+0.41%) | 3,308,549 |
| 13 Jun 2017 | CNY | 10.4434 | 10.6491 | 10.3159 | 10.6027 | 10.6027 | +0.316 (+3.07%) | 2,725,506 |
| 12 Jun 2017 | CNY | 10.5766 | 10.5766 | 10.2347 | 10.2869 | 10.2869 | -0.348 (-3.27%) | 2,138,881 |
| 9 Jun 2017 | CNY | 10.568 | 10.6491 | 10.3593 | 10.6346 | 10.6346 | +0.087 (+0.82%) | 2,187,064 |
| 8 Jun 2017 | CNY | 10.623 | 10.7679 | 10.4868 | 10.5477 | 10.5477 | -0.072 (-0.68%) | 2,708,255 |
| 7 Jun 2017 | CNY | 10.2289 | 10.681 | 10.2289 | 10.6201 | 10.6201 | +0.362 (+3.53%) | 3,123,286 |
| 6 Jun 2017 | CNY | 10.2869 | 10.368 | 10.1449 | 10.2579 | 10.2579 | +0.003 (+0.03%) | 1,113,534 |
| 5 Jun 2017 | CNY | 10.4028 | 10.4231 | 10.171 | 10.255 | 10.255 | +0.046 (+0.45%) | 2,037,808 |
| 2 Jun 2017 | CNY | 9.829 | 10.284 | 9.2756 | 10.2086 | 10.2086 | +0.362 (+3.68%) | 3,223,085 |
| 1 Jun 2017 | CNY | 10.3448 | 10.4723 | 9.8464 | 9.8464 | 9.8464 | -0.588 (-5.64%) | 2,812,906 |
| 31 May 2017 | CNY | 10.8027 | 10.9823 | 10.3738 | 10.4347 | 10.4347 | -0.133 (-1.26%) | 3,073,933 |
| 26 May 2017 | CNY | 10.6462 | 10.7157 | 10.4492 | 10.568 | 10.568 | +0.038 (+0.36%) | 1,959,698 |
| 25 May 2017 | CNY | 10.6781 | 10.6781 | 10.2144 | 10.5303 | 10.5303 | -0.151 (-1.41%) | 2,600,597 |
| 24 May 2017 | CNY | 10.5882 | 10.7215 | 10.1739 | 10.681 | 10.681 | -0.107 (-0.99%) | 3,108,115 |
| 23 May 2017 | CNY | 11.8516 | 11.8516 | 10.7273 | 10.7882 | 10.7882 | -1.037 (-8.77%) | 3,455,286 |
| 22 May 2017 | CNY | 12.605 | 12.6137 | 11.7357 | 11.8256 | 11.8256 | -0.797 (-6.31%) | 3,114,696 |
| 19 May 2017 | CNY | 12.7123 | 12.7731 | 12.6079 | 12.6224 | 12.6224 | -0.09 (-0.71%) | 1,405,726 |
| 18 May 2017 | CNY | 12.5935 | 12.86 | 12.492 | 12.7123 | 12.7123 | -0.003 (-0.02%) | 2,024,380 |
| 17 May 2017 | CNY | 12.5935 | 12.8311 | 12.492 | 12.7152 | 12.7152 | +0.119 (+0.94%) | 2,471,185 |
| 16 May 2017 | CNY | 12.437 | 12.605 | 12.1704 | 12.5964 | 12.5964 | +0.165 (+1.33%) | 2,220,432 |
| 15 May 2017 | CNY | 12.5181 | 12.6398 | 12.4254 | 12.4312 | 12.4312 | -0.185 (-1.47%) | 965,589 |
| 12 May 2017 | CNY | 12.7499 | 12.7934 | 12.5065 | 12.6166 | 12.6166 | -0.038 (-0.30%) | 1,394,338 |
| 11 May 2017 | CNY | 12.4312 | 12.7065 | 12.1791 | 12.6543 | 12.6543 | +0.139 (+1.11%) | 2,443,746 |
| 10 May 2017 | CNY | 12.6833 | 12.834 | 12.4051 | 12.5152 | 12.5152 | -0.142 (-1.12%) | 2,060,592 |
| 9 May 2017 | CNY | 12.4022 | 12.7354 | 12.3356 | 12.6572 | 12.6572 | +0.281 (+2.27%) | 1,660,955 |
| 8 May 2017 | CNY | 12.7152 | 12.8456 | 12.3761 | 12.3761 | 12.3761 | -0.432 (-3.37%) | 1,602,644 |
| 5 May 2017 | CNY | 12.8224 | 13.0861 | 12.7905 | 12.8079 | 12.8079 | -0.058 (-0.45%) | 1,710,339 |
| 4 May 2017 | CNY | 13.0832 | 13.1121 | 12.7818 | 12.8658 | 12.8658 | -0.293 (-2.22%) | 1,760,676 |
| 3 May 2017 | CNY | 13.3266 | 13.3266 | 12.9412 | 13.1585 | 13.1585 | -0.168 (-1.26%) | 2,386,014 |
| 2 May 2017 | CNY | 13.1846 | 13.4715 | 13.0977 | 13.3266 | 13.3266 | +0.258 (+1.97%) | 3,479,567 |
