| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 11.1 | 11.98 | 11.09 | 11.64 | 11.64 | +0.56 (+5.05%) | 23,337,597 |
| 14 Jun 2017 | CNY | 11.25 | 11.52 | 11.06 | 11.08 | 11.08 | +0.08 (+0.73%) | 22,207,675 |
| 13 Jun 2017 | CNY | 9.97 | 11 | 9.97 | 11 | 11 | +1 (+10%) | 9,387,386 |
| 12 Jun 2017 | CNY | 10.3 | 10.39 | 9.91 | 10 | 10 | -0.69 (-6.45%) | 7,553,424 |
| 9 Jun 2017 | CNY | 10.72 | 10.76 | 10.52 | 10.69 | 10.69 | -0.12 (-1.11%) | 3,557,830 |
| 8 Jun 2017 | CNY | 10.95 | 10.95 | 10.8 | 10.81 | 10.81 | -0.15 (-1.37%) | 4,720,224 |
| 7 Jun 2017 | CNY | 10.68 | 11.08 | 10.64 | 10.96 | 10.96 | +0.29 (+2.72%) | 7,687,440 |
| 6 Jun 2017 | CNY | 10.77 | 10.77 | 10.55 | 10.67 | 10.67 | -0.17 (-1.57%) | 5,087,416 |
| 5 Jun 2017 | CNY | 10.56 | 10.98 | 10.53 | 10.84 | 10.84 | +0.2 (+1.88%) | 8,320,584 |
| 2 Jun 2017 | CNY | 9.86 | 10.8 | 9.86 | 10.64 | 10.64 | +0.64 (+6.40%) | 8,882,441 |
| 1 Jun 2017 | CNY | 10.24 | 10.59 | 9.98 | 10 | 10 | -0.2 (-1.96%) | 4,102,368 |
| 31 May 2017 | CNY | 10.43 | 10.59 | 10.2 | 10.2 | 10.2 | -0.08 (-0.78%) | 3,049,077 |
| 26 May 2017 | CNY | 10.25 | 10.47 | 10.2 | 10.28 | 10.28 | +0.02 (+0.19%) | 3,816,050 |
| 25 May 2017 | CNY | 10.16 | 10.32 | 9.93 | 10.26 | 10.26 | +0.1 (+0.98%) | 4,033,961 |
| 24 May 2017 | CNY | 10.05 | 10.24 | 9.88 | 10.16 | 10.16 | +0.1 (+0.99%) | 3,480,487 |
| 23 May 2017 | CNY | 10.6 | 10.82 | 10.04 | 10.06 | 10.06 | -0.61 (-5.72%) | 5,203,134 |
| 22 May 2017 | CNY | 11.3 | 11.3 | 10.6 | 10.67 | 10.67 | -0.73 (-6.40%) | 7,291,017 |
| 19 May 2017 | CNY | 11.16 | 11.56 | 11.05 | 11.4 | 11.4 | +0.28 (+2.52%) | 8,531,730 |
| 18 May 2017 | CNY | 11.3 | 11.43 | 11.11 | 11.12 | 11.12 | -0.41 (-3.56%) | 7,441,972 |
| 17 May 2017 | CNY | 11.12 | 11.79 | 11.08 | 11.53 | 11.53 | +0.29 (+2.58%) | 10,954,782 |
| 16 May 2017 | CNY | 11.07 | 11.28 | 10.52 | 11.24 | 11.24 | +0.14 (+1.26%) | 9,188,811 |
| 15 May 2017 | CNY | 11.14 | 11.37 | 11.03 | 11.1 | 11.1 | -0.21 (-1.86%) | 6,879,949 |
| 12 May 2017 | CNY | 11.46 | 11.65 | 11.12 | 11.31 | 11.31 | -0.07 (-0.62%) | 9,589,800 |
| 11 May 2017 | CNY | 11.42 | 11.52 | 10.9 | 11.38 | 11.38 | -0.28 (-2.40%) | 10,223,294 |
| 10 May 2017 | CNY | 11.9 | 11.95 | 11.43 | 11.66 | 11.66 | -0.44 (-3.64%) | 13,955,437 |
| 9 May 2017 | CNY | 11.56 | 12.45 | 11.47 | 12.1 | 12.1 | +0.58 (+5.03%) | 21,912,993 |
| 8 May 2017 | CNY | 10.47 | 11.52 | 10.26 | 11.52 | 11.52 | +1.05 (+10.03%) | 5,520,416 |
| 5 May 2017 | CNY | 10.71 | 10.72 | 10.47 | 10.47 | 10.47 | -0.25 (-2.33%) | 1,949,192 |
| 4 May 2017 | CNY | 10.68 | 10.92 | 10.67 | 10.72 | 10.72 | -0.03 (-0.28%) | 2,322,161 |
| 3 May 2017 | CNY | 10.9 | 10.94 | 10.66 | 10.75 | 10.75 | -0.15 (-1.38%) | 2,053,937 |
