| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.6667 | 11.8333 | 11.5944 | 11.75 | 11.75 | +0.061 (+0.52%) | 9,624,045 |
| 16 Jun 2017 | CNY | 11.8556 | 11.9167 | 11.6778 | 11.6889 | 11.6889 | -0.144 (-1.22%) | 10,031,185 |
| 15 Jun 2017 | CNY | 11.9611 | 12.1444 | 11.8111 | 11.8333 | 11.8333 | -0.033 (-0.28%) | 14,752,479 |
| 14 Jun 2017 | CNY | 12.0222 | 12.1278 | 11.8556 | 11.8667 | 11.8667 | -0.133 (-1.11%) | 5,664,886 |
| 13 Jun 2017 | CNY | 11.8556 | 12.1278 | 11.8556 | 12 | 12 | +0.133 (+1.12%) | 6,844,500 |
| 12 Jun 2017 | CNY | 12.0778 | 12.1333 | 11.7944 | 11.8667 | 11.8667 | -0.283 (-2.33%) | 8,813,471 |
| 9 Jun 2017 | CNY | 12.0722 | 12.2 | 12 | 12.15 | 12.15 | +0.078 (+0.64%) | 11,158,606 |
| 8 Jun 2017 | CNY | 12.1 | 12.1556 | 12 | 12.0722 | 12.0722 | -0.028 (-0.23%) | 6,801,895 |
| 7 Jun 2017 | CNY | 11.9278 | 12.2167 | 11.8222 | 12.1 | 12.1 | +0.233 (+1.97%) | 14,870,086 |
| 6 Jun 2017 | CNY | 11.9389 | 12.0167 | 11.8333 | 11.8667 | 11.8667 | -0.067 (-0.56%) | 8,273,988 |
| 5 Jun 2017 | CNY | 11.8222 | 11.9444 | 11.8 | 11.9333 | 11.9333 | +0.161 (+1.37%) | 10,935,127 |
| 2 Jun 2017 | CNY | 11.55 | 11.8056 | 11.5 | 11.7722 | 11.7722 | +0.189 (+1.63%) | 7,791,327 |
| 1 Jun 2017 | CNY | 11.8167 | 11.8611 | 11.5167 | 11.5833 | 11.5833 | -0.233 (-1.98%) | 10,356,582 |
| 31 May 2017 | CNY | 11.9444 | 12.0667 | 11.7944 | 11.8167 | 11.8167 | -0.022 (-0.19%) | 12,277,348 |
| 26 May 2017 | CNY | 11.7333 | 11.8667 | 11.6833 | 11.8389 | 11.8389 | +0.095 (+0.80%) | 7,141,114 |
| 25 May 2017 | CNY | 11.75 | 11.8722 | 11.5833 | 11.7444 | 11.7444 | -0.022 (-0.19%) | 8,717,697 |
| 24 May 2017 | CNY | 11.5 | 11.7889 | 11.4 | 11.7667 | 11.7667 | +0.211 (+1.83%) | 9,479,619 |
| 23 May 2017 | CNY | 11.5 | 11.6722 | 11.3944 | 11.5556 | 11.5556 | +0.044 (+0.39%) | 8,989,896 |
| 22 May 2017 | CNY | 11.4167 | 11.5778 | 11.3389 | 11.5111 | 11.5111 | +0.033 (+0.29%) | 6,698,849 |
| 19 May 2017 | CNY | 11.6667 | 11.7444 | 11.4167 | 11.4778 | 11.4778 | -0.189 (-1.62%) | 10,593,061 |
| 18 May 2017 | CNY | 11.6111 | 11.8778 | 11.5611 | 11.6667 | 11.6667 | -0.083 (-0.71%) | 12,083,806 |
| 17 May 2017 | CNY | 11.7 | 11.9611 | 11.6944 | 11.75 | 11.75 | 0.0 (0.0%) | 12,199,397 |
| 16 May 2017 | CNY | 11.7222 | 11.8 | 11.5722 | 11.75 | 11.75 | -0.006 (-0.05%) | 12,152,775 |
| 15 May 2017 | CNY | 11.5111 | 11.7667 | 11.5111 | 11.7556 | 11.7556 | +0.144 (+1.24%) | 14,529,015 |
| 12 May 2017 | CNY | 11.3667 | 11.6111 | 11.2389 | 11.6111 | 11.6111 | +0.222 (+1.95%) | 15,839,577 |
| 11 May 2017 | CNY | 11.1556 | 11.3889 | 11.0056 | 11.3889 | 11.3889 | +0.172 (+1.54%) | 20,379,880 |
| 10 May 2017 | CNY | 11.2389 | 11.4278 | 11.1833 | 11.2167 | 11.2167 | -0.1 (-0.88%) | 10,334,527 |
| 9 May 2017 | CNY | 10.9167 | 11.3333 | 10.8944 | 11.3167 | 11.3167 | +0.317 (+2.88%) | 17,024,697 |
| 8 May 2017 | CNY | 11.0056 | 11.1056 | 10.8778 | 11 | 11 | 0.0 (0.0%) | 7,141,521 |
| 5 May 2017 | CNY | 11.1056 | 11.1611 | 10.9889 | 11 | 11 | -0.144 (-1.30%) | 7,285,260 |
