| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | CNY | 8.44 | 8.76 | 8.18 | 8.63 | 8.63 | +0.11 (+1.29%) | 6,729,624 |
| 1 Jun 2017 | CNY | 8.93 | 8.99 | 8.51 | 8.52 | 8.52 | -0.52 (-5.75%) | 8,169,593 |
| 31 May 2017 | CNY | 9.49 | 9.63 | 9.03 | 9.04 | 9.04 | -0.31 (-3.32%) | 9,191,460 |
| 26 May 2017 | CNY | 9.25 | 9.5 | 9.18 | 9.35 | 9.35 | +0.1 (+1.08%) | 9,160,474 |
| 25 May 2017 | CNY | 9.21 | 9.42 | 8.95 | 9.25 | 9.25 | -0.03 (-0.32%) | 10,107,612 |
| 24 May 2017 | CNY | 8.9 | 9.28 | 8.66 | 9.28 | 9.28 | +0.38 (+4.27%) | 10,619,284 |
| 23 May 2017 | CNY | 9.1 | 9.28 | 8.79 | 8.9 | 8.9 | -0.21 (-2.31%) | 8,453,457 |
| 22 May 2017 | CNY | 9.72 | 9.72 | 9.1 | 9.11 | 9.11 | -0.49 (-5.10%) | 8,700,849 |
| 19 May 2017 | CNY | 10.05 | 10.16 | 9.6 | 9.6 | 9.6 | -0.48 (-4.76%) | 14,408,620 |
| 18 May 2017 | CNY | 9.8 | 10.54 | 9.6 | 10.08 | 10.08 | +0.37 (+3.81%) | 18,574,720 |
| 17 May 2017 | CNY | 9.96 | 10.15 | 9.71 | 9.71 | 9.71 | -0.12 (-1.22%) | 16,262,637 |
| 16 May 2017 | CNY | 8.93 | 9.83 | 8.71 | 9.83 | 9.83 | +0.89 (+9.96%) | 13,273,028 |
| 15 May 2017 | CNY | 9.1 | 9.34 | 8.94 | 8.94 | 8.94 | -0.22 (-2.40%) | 9,011,103 |
| 12 May 2017 | CNY | 9.33 | 9.52 | 9.16 | 9.16 | 9.16 | -0.2 (-2.14%) | 8,749,423 |
| 11 May 2017 | CNY | 9.52 | 9.63 | 9.1 | 9.36 | 9.36 | -0.39 (-4%) | 11,258,279 |
| 10 May 2017 | CNY | 10 | 10.11 | 9.7 | 9.75 | 9.75 | -0.55 (-5.34%) | 17,372,307 |
| 9 May 2017 | CNY | 9.9 | 10.48 | 9.78 | 10.3 | 10.3 | +0.31 (+3.10%) | 26,305,424 |
| 8 May 2017 | CNY | 9.5 | 9.99 | 9.5 | 9.99 | 9.99 | +0.91 (+10.02%) | 16,440,981 |
| 27 Apr 2017 | CNY | 8.83 | 9.15 | 8.54 | 9.08 | 9.08 | +0.23 (+2.60%) | 5,954,940 |
| 26 Apr 2017 | CNY | 8.92 | 8.97 | 8.81 | 8.85 | 8.85 | -0.01 (-0.11%) | 3,484,289 |
| 25 Apr 2017 | CNY | 8.96 | 9.13 | 8.84 | 8.86 | 8.86 | -0.02 (-0.23%) | 4,777,944 |
| 24 Apr 2017 | CNY | 9.61 | 9.61 | 8.88 | 8.88 | 8.88 | -0.77 (-7.98%) | 6,724,679 |
| 21 Apr 2017 | CNY | 10.07 | 10.1 | 9.53 | 9.65 | 9.65 | -0.34 (-3.40%) | 6,214,803 |
| 20 Apr 2017 | CNY | 10.42 | 10.53 | 9.98 | 9.99 | 9.99 | -0.46 (-4.40%) | 5,305,399 |
| 19 Apr 2017 | CNY | 10.22 | 10.55 | 10.01 | 10.45 | 10.45 | +0.17 (+1.65%) | 4,780,336 |
| 18 Apr 2017 | CNY | 10.89 | 10.98 | 10.06 | 10.28 | 10.28 | -0.58 (-5.34%) | 6,643,464 |
| 17 Apr 2017 | CNY | 11.08 | 11.22 | 10.55 | 10.86 | 10.86 | +5.152 (+90.28%) | 4,535,880 |
| 17 Apr 2017 |
|
|||||||
| 14 Apr 2017 | CNY | 11.385 | 11.54 | 11.205 | 11.415 | 11.415 | +0.07 (+0.62%) | 7,202,466 |
| 13 Apr 2017 | CNY | 11.175 | 11.42 | 11.16 | 11.345 | 11.345 | +0.19 (+1.70%) | 4,531,794 |
| 12 Apr 2017 | CNY | 11.31 | 11.31 | 11.085 | 11.155 | 11.155 | -0.22 (-1.93%) | 4,443,122 |
