| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 13.8333 | 13.8533 | 13.6867 | 13.76 | 13.76 | -0.007 (-0.05%) | 1,087,791 |
| 15 Jun 2017 | CNY | 13.48 | 13.96 | 13.4733 | 13.7667 | 13.7667 | +0.227 (+1.67%) | 2,442,508 |
| 14 Jun 2017 | CNY | 13.4067 | 13.6267 | 13.3067 | 13.54 | 13.54 | +0.133 (+0.99%) | 1,297,968 |
| 13 Jun 2017 | CNY | 12.9667 | 13.44 | 12.9333 | 13.4067 | 13.4067 | +0.467 (+3.61%) | 1,363,743 |
| 12 Jun 2017 | CNY | 13.5733 | 13.5867 | 12.72 | 12.94 | 12.94 | -0.673 (-4.95%) | 1,532,871 |
| 9 Jun 2017 | CNY | 13.6667 | 13.8933 | 13.5 | 13.6133 | 13.6133 | -0.053 (-0.39%) | 1,256,232 |
| 8 Jun 2017 | CNY | 13.64 | 13.78 | 13.5333 | 13.6667 | 13.6667 | 0.0 (0.0%) | 1,784,514 |
| 7 Jun 2017 | CNY | 13.2 | 13.6667 | 13.2 | 13.6667 | 13.6667 | +0.373 (+2.81%) | 3,116,293 |
| 6 Jun 2017 | CNY | 13.1667 | 13.3533 | 13.1533 | 13.2933 | 13.2933 | +0.013 (+0.10%) | 514,563 |
| 5 Jun 2017 | CNY | 13.1333 | 13.3867 | 13.1333 | 13.28 | 13.28 | +0.1 (+0.76%) | 806,715 |
| 2 Jun 2017 | CNY | 12.8333 | 13.4267 | 12.48 | 13.18 | 13.18 | +0.34 (+2.65%) | 1,488,358 |
| 1 Jun 2017 | CNY | 13.2133 | 13.2933 | 12.8133 | 12.84 | 12.84 | -0.48 (-3.60%) | 817,858 |
| 31 May 2017 | CNY | 13.5467 | 13.7067 | 13.2533 | 13.32 | 13.32 | -0.08 (-0.60%) | 817,134 |
| 26 May 2017 | CNY | 13.5667 | 13.5667 | 13.3333 | 13.4 | 13.4 | -0.06 (-0.45%) | 632,599 |
| 25 May 2017 | CNY | 13.1467 | 13.5933 | 13.14 | 13.46 | 13.46 | +0.133 (+1.00%) | 967,989 |
| 24 May 2017 | CNY | 13.0133 | 13.4 | 12.94 | 13.3267 | 13.3267 | +0.32 (+2.46%) | 1,241,022 |
| 23 May 2017 | CNY | 13.7867 | 13.9533 | 12.9467 | 13.0067 | 13.0067 | -0.827 (-5.98%) | 1,354,776 |
| 22 May 2017 | CNY | 14.4667 | 14.4667 | 13.82 | 13.8333 | 13.8333 | -0.533 (-3.71%) | 1,164,631 |
| 19 May 2017 | CNY | 14.54 | 14.7867 | 14.2533 | 14.3667 | 14.3667 | -0.193 (-1.33%) | 787,225 |
| 18 May 2017 | CNY | 14.6 | 14.7867 | 14.48 | 14.56 | 14.56 | -0.147 (-1.00%) | 905,083 |
| 17 May 2017 | CNY | 14.5267 | 14.8333 | 14.44 | 14.7067 | 14.7067 | +0.233 (+1.61%) | 1,688,608 |
| 16 May 2017 | CNY | 13.88 | 14.5067 | 13.68 | 14.4733 | 14.4733 | +0.587 (+4.22%) | 1,442,104 |
| 15 May 2017 | CNY | 13.9333 | 13.9933 | 13.8 | 13.8867 | 13.8867 | -0.013 (-0.10%) | 596,590 |
| 12 May 2017 | CNY | 14.0667 | 14.1 | 13.7467 | 13.9 | 13.9 | -0.127 (-0.90%) | 733,702 |
| 11 May 2017 | CNY | 14.2933 | 14.2933 | 13.68 | 14.0267 | 14.0267 | -0.267 (-1.87%) | 1,292,329 |
| 10 May 2017 | CNY | 14.3267 | 14.5267 | 14.2067 | 14.2933 | 14.2933 | -0.093 (-0.65%) | 854,703 |
| 9 May 2017 | CNY | 14.2333 | 14.44 | 14.0667 | 14.3867 | 14.3867 | +0.033 (+0.23%) | 984,517 |
| 8 May 2017 | CNY | 14.6267 | 14.72 | 14.3533 | 14.3533 | 14.3533 | -0.407 (-2.76%) | 1,102,161 |
| 5 May 2017 | CNY | 14.9933 | 15.0067 | 14.7533 | 14.76 | 14.76 | -0.173 (-1.16%) | 971,334 |
| 4 May 2017 | CNY | 15.0333 | 15.1133 | 14.6 | 14.9333 | 14.9333 | -0.1 (-0.67%) | 999,487 |
