| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 10.01 | 10.22 | 10 | 10.03 | 10.03 | -0.08 (-0.79%) | 2,130,223 |
| 9 Jun 2017 | CNY | 10.18 | 10.27 | 10.08 | 10.11 | 10.11 | -0.1 (-0.98%) | 3,215,947 |
| 8 Jun 2017 | CNY | 10.27 | 10.35 | 10.15 | 10.21 | 10.21 | -0.08 (-0.78%) | 2,736,641 |
| 7 Jun 2017 | CNY | 9.98 | 10.29 | 9.93 | 10.29 | 10.29 | +0.3 (+3.00%) | 3,517,062 |
| 6 Jun 2017 | CNY | 9.91 | 10.1 | 9.81 | 9.99 | 9.99 | +0.08 (+0.81%) | 3,092,497 |
| 5 Jun 2017 | CNY | 9.48 | 10.08 | 9.48 | 9.91 | 9.91 | +0.4 (+4.21%) | 7,843,580 |
| 2 Jun 2017 | CNY | 9.32 | 9.66 | 9.16 | 9.51 | 9.51 | +0.11 (+1.17%) | 4,107,086 |
| 1 Jun 2017 | CNY | 10.01 | 10.04 | 9.39 | 9.4 | 9.4 | -0.62 (-6.19%) | 9,265,558 |
| 31 May 2017 | CNY | 10.23 | 10.26 | 9.97 | 10.02 | 10.02 | -0.04 (-0.40%) | 3,440,133 |
| 26 May 2017 | CNY | 10.21 | 10.28 | 9.98 | 10.06 | 10.06 | -0.2 (-1.95%) | 3,603,909 |
| 25 May 2017 | CNY | 10.07 | 10.27 | 9.91 | 10.26 | 10.26 | +0.19 (+1.89%) | 3,978,744 |
| 24 May 2017 | CNY | 10.03 | 10.2 | 9.95 | 10.07 | 10.07 | -0.01 (-0.10%) | 5,264,058 |
| 23 May 2017 | CNY | 10.47 | 10.54 | 9.98 | 10.08 | 10.08 | -0.47 (-4.45%) | 7,865,857 |
| 22 May 2017 | CNY | 10.97 | 10.98 | 10.25 | 10.55 | 10.55 | -0.43 (-3.92%) | 4,424,886 |
| 19 May 2017 | CNY | 10.97 | 11.06 | 10.7 | 10.98 | 10.98 | +4.869 (+79.67%) | 3,104,645 |
| 19 May 2017 |
|
|||||||
| 18 May 2017 | CNY | 11.0222 | 11.05 | 10.8333 | 11 | 11 | -0.006 (-0.05%) | 2,155,680 |
| 17 May 2017 | CNY | 11.0833 | 11.2333 | 10.9611 | 11.0056 | 11.0056 | -0.061 (-0.55%) | 5,189,526 |
| 16 May 2017 | CNY | 10.7333 | 11.0833 | 10.5556 | 11.0667 | 11.0667 | +0.395 (+3.70%) | 4,374,810 |
| 15 May 2017 | CNY | 10.6389 | 10.7278 | 10.6167 | 10.6722 | 10.6722 | +0.05 (+0.47%) | 2,225,552 |
| 12 May 2017 | CNY | 10.6111 | 10.7222 | 10.3944 | 10.6222 | 10.6222 | +0.033 (+0.31%) | 4,978,987 |
| 11 May 2017 | CNY | 10.7222 | 10.7222 | 10.1722 | 10.5889 | 10.5889 | -0.194 (-1.80%) | 7,704,547 |
| 10 May 2017 | CNY | 10.9889 | 11.1611 | 10.7 | 10.7833 | 10.7833 | -0.206 (-1.87%) | 3,442,465 |
| 9 May 2017 | CNY | 10.9222 | 11.0444 | 10.7444 | 10.9889 | 10.9889 | +0.011 (+0.10%) | 3,291,708 |
| 8 May 2017 | CNY | 11.1667 | 11.2111 | 10.9778 | 10.9778 | 10.9778 | -0.233 (-2.08%) | 4,528,954 |
| 5 May 2017 | CNY | 11.2333 | 11.2722 | 11.1222 | 11.2111 | 11.2111 | -0.017 (-0.15%) | 2,539,980 |
| 4 May 2017 | CNY | 11.3222 | 11.3889 | 11.2056 | 11.2278 | 11.2278 | -0.117 (-1.03%) | 3,842,681 |
| 3 May 2017 | CNY | 11.5278 | 11.55 | 11.25 | 11.3444 | 11.3444 | -0.222 (-1.92%) | 4,908,344 |
| 2 May 2017 | CNY | 11.8056 | 11.8056 | 11.5556 | 11.5667 | 11.5667 | -0.161 (-1.37%) | 3,041,377 |
| 28 Apr 2017 | CNY | 11.5778 | 11.8056 | 11.5111 | 11.7278 | 11.7278 | +0.128 (+1.10%) | 6,899,781 |
| 27 Apr 2017 | CNY | 11.4722 | 11.6278 | 11.1111 | 11.6 | 11.6 | +0.083 (+0.72%) | 4,199,904 |
