| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 14.0667 | 14.0667 | 13.9 | 14 | 14 | -0.033 (-0.24%) | 1,362,300 |
| 5 Jul 2017 | CNY | 13.9533 | 14.0333 | 13.8 | 14.0333 | 14.0333 | +0.08 (+0.57%) | 1,547,221 |
| 4 Jul 2017 | CNY | 14.1133 | 14.1133 | 13.9067 | 13.9533 | 13.9533 | -0.12 (-0.85%) | 1,549,200 |
| 3 Jul 2017 | CNY | 14.1667 | 14.1667 | 13.9067 | 14.0733 | 14.0733 | +0.007 (+0.05%) | 1,862,905 |
| 30 Jun 2017 | CNY | 13.8133 | 14.1667 | 13.8133 | 14.0667 | 14.0667 | +0.147 (+1.05%) | 2,163,685 |
| 29 Jun 2017 | CNY | 13.7867 | 14.0133 | 13.7333 | 13.92 | 13.92 | +0.053 (+0.38%) | 1,112,965 |
| 28 Jun 2017 | CNY | 13.8333 | 13.92 | 13.64 | 13.8667 | 13.8667 | -0.087 (-0.62%) | 1,095,586 |
| 27 Jun 2017 | CNY | 14.1333 | 14.1867 | 13.8133 | 13.9533 | 13.9533 | -0.08 (-0.57%) | 2,328,463 |
| 26 Jun 2017 | CNY | 14 | 14.1133 | 13.6733 | 14.0333 | 14.0333 | +0.053 (+0.38%) | 2,092,750 |
| 23 Jun 2017 | CNY | 13.7 | 14.1133 | 13.4867 | 13.98 | 13.98 | +0.5 (+3.71%) | 3,288,412 |
| 22 Jun 2017 | CNY | 14.0867 | 14.1133 | 13.3333 | 13.48 | 13.48 | -0.533 (-3.81%) | 2,159,553 |
| 21 Jun 2017 | CNY | 13.8933 | 14.0933 | 13.8467 | 14.0133 | 14.0133 | +0.073 (+0.53%) | 1,563,849 |
| 20 Jun 2017 | CNY | 13.6467 | 14.1467 | 13.58 | 13.94 | 13.94 | +0.293 (+2.15%) | 3,386,460 |
| 19 Jun 2017 | CNY | 13.6667 | 13.7733 | 13.56 | 13.6467 | 13.6467 | -0.02 (-0.15%) | 1,401,252 |
| 16 Jun 2017 | CNY | 13.56 | 14.0667 | 13.52 | 13.6667 | 13.6667 | +0.007 (+0.05%) | 2,864,142 |
| 15 Jun 2017 | CNY | 13.18 | 13.7867 | 13.12 | 13.66 | 13.66 | +0.453 (+3.43%) | 2,340,784 |
| 14 Jun 2017 | CNY | 13.0667 | 13.3333 | 13 | 13.2067 | 13.2067 | +0.14 (+1.07%) | 1,934,779 |
| 13 Jun 2017 | CNY | 12.8 | 13.2867 | 12.8 | 13.0667 | 13.0667 | +0.067 (+0.51%) | 2,434,200 |
| 12 Jun 2017 | CNY | 13.4067 | 13.4067 | 12.9667 | 13 | 13 | -0.4 (-2.99%) | 1,091,616 |
| 9 Jun 2017 | CNY | 13.4933 | 13.5067 | 13.2733 | 13.4 | 13.4 | -0.1 (-0.74%) | 1,179,640 |
| 8 Jun 2017 | CNY | 13.6267 | 13.8133 | 13.4133 | 13.5 | 13.5 | -0.127 (-0.93%) | 1,579,326 |
| 7 Jun 2017 | CNY | 13.24 | 13.7867 | 13.1533 | 13.6267 | 13.6267 | +0.407 (+3.08%) | 2,222,434 |
| 6 Jun 2017 | CNY | 12.86 | 13.4267 | 12.8467 | 13.22 | 13.22 | +0.367 (+2.85%) | 2,272,809 |
| 5 Jun 2017 | CNY | 12.9133 | 12.9867 | 12.78 | 12.8533 | 12.8533 | -0.007 (-0.05%) | 1,689,103 |
| 2 Jun 2017 | CNY | 12.5667 | 12.9333 | 12.3867 | 12.86 | 12.86 | +0.293 (+2.33%) | 2,181,604 |
| 1 Jun 2017 | CNY | 13.4533 | 13.46 | 12.5 | 12.5667 | 12.5667 | -0.907 (-6.73%) | 2,993,913 |
| 31 May 2017 | CNY | 13.4667 | 13.66 | 13.38 | 13.4733 | 13.4733 | +0.147 (+1.10%) | 2,115,624 |
| 26 May 2017 | CNY | 13.4333 | 13.5667 | 13.3133 | 13.3267 | 13.3267 | -0.1 (-0.74%) | 1,130,571 |
| 25 May 2017 | CNY | 13.2 | 13.48 | 13 | 13.4267 | 13.4267 | +0.147 (+1.10%) | 1,841,691 |
| 24 May 2017 | CNY | 13.2133 | 13.4533 | 13.08 | 13.28 | 13.28 | -0.013 (-0.10%) | 2,129,070 |
