| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 12.31 | 12.55 | 12.21 | 12.27 | 12.27 | -0.13 (-1.05%) | 8,923,230 |
| 7 Jun 2017 | CNY | 11.98 | 12.6 | 11.9 | 12.4 | 12.4 | +0.43 (+3.59%) | 15,410,638 |
| 6 Jun 2017 | CNY | 11.85 | 12.19 | 11.8 | 11.97 | 11.97 | 0.0 (0.0%) | 8,652,638 |
| 5 Jun 2017 | CNY | 11.45 | 12.13 | 11.45 | 11.97 | 11.97 | +0.58 (+5.09%) | 13,582,027 |
| 2 Jun 2017 | CNY | 11.19 | 11.5 | 10.82 | 11.39 | 11.39 | +0.21 (+1.88%) | 11,135,092 |
| 1 Jun 2017 | CNY | 11.8 | 12.03 | 11.16 | 11.18 | 11.18 | -0.62 (-5.25%) | 16,047,383 |
| 31 May 2017 | CNY | 12.3 | 12.45 | 11.76 | 11.8 | 11.8 | -0.21 (-1.75%) | 11,755,896 |
| 26 May 2017 | CNY | 12.3 | 12.57 | 12.01 | 12.01 | 12.01 | -0.23 (-1.88%) | 12,318,092 |
| 25 May 2017 | CNY | 12.18 | 12.47 | 11.68 | 12.24 | 12.24 | +0.05 (+0.41%) | 16,597,576 |
| 24 May 2017 | CNY | 12.34 | 12.49 | 11.67 | 12.19 | 12.19 | -0.24 (-1.93%) | 11,673,645 |
| 23 May 2017 | CNY | 12.9 | 12.99 | 12.41 | 12.43 | 12.43 | -0.51 (-3.94%) | 9,429,100 |
| 22 May 2017 | CNY | 13.29 | 13.54 | 12.83 | 12.94 | 12.94 | -0.34 (-2.56%) | 9,662,944 |
| 19 May 2017 | CNY | 13.78 | 13.78 | 13.18 | 13.28 | 13.28 | -0.51 (-3.70%) | 13,808,801 |
| 18 May 2017 | CNY | 13.5 | 14.2 | 13.45 | 13.79 | 13.79 | +0.16 (+1.17%) | 14,773,462 |
| 17 May 2017 | CNY | 13.8 | 14.33 | 13.58 | 13.63 | 13.63 | 0.0 (0.0%) | 23,222,522 |
| 16 May 2017 | CNY | 12.79 | 13.65 | 12.72 | 13.63 | 13.63 | +0.89 (+6.99%) | 19,683,670 |
| 15 May 2017 | CNY | 12.99 | 12.99 | 12.6 | 12.74 | 12.74 | -0.09 (-0.70%) | 5,358,780 |
| 12 May 2017 | CNY | 12.88 | 12.98 | 12.56 | 12.83 | 12.83 | -0.05 (-0.39%) | 6,236,960 |
| 11 May 2017 | CNY | 13.01 | 13.15 | 12.21 | 12.88 | 12.88 | -0.3 (-2.28%) | 11,764,290 |
| 10 May 2017 | CNY | 13.5 | 13.77 | 13.09 | 13.18 | 13.18 | -0.42 (-3.09%) | 12,541,330 |
| 9 May 2017 | CNY | 13.28 | 13.65 | 12.88 | 13.6 | 13.6 | +0.3 (+2.26%) | 17,861,367 |
| 8 May 2017 | CNY | 12.78 | 13.42 | 12.7 | 13.3 | 13.3 | +0.45 (+3.50%) | 13,415,859 |
| 5 May 2017 | CNY | 13.19 | 13.19 | 12.8 | 12.85 | 12.85 | -0.33 (-2.50%) | 7,321,836 |
| 4 May 2017 | CNY | 12.96 | 13.32 | 12.77 | 13.18 | 13.18 | +0.23 (+1.78%) | 11,133,352 |
| 3 May 2017 | CNY | 13.44 | 13.49 | 12.9 | 12.95 | 12.95 | -0.55 (-4.07%) | 10,307,066 |
| 2 May 2017 | CNY | 13.3 | 13.63 | 13.28 | 13.5 | 13.5 | +0.28 (+2.12%) | 10,055,993 |
| 28 Apr 2017 | CNY | 12.8 | 13.5 | 12.7 | 13.22 | 13.22 | +0.42 (+3.28%) | 16,097,632 |
| 27 Apr 2017 | CNY | 12.58 | 12.96 | 12.06 | 12.8 | 12.8 | +0.32 (+2.56%) | 11,380,319 |
| 26 Apr 2017 | CNY | 12.27 | 12.6 | 12.12 | 12.48 | 12.48 | +5.662 (+83.05%) | 7,484,550 |
| 26 Apr 2017 |
|
|||||||
| 25 Apr 2017 | CNY | 11.9444 | 12.4611 | 11.9389 | 12.2722 | 12.2722 | +0.328 (+2.74%) | 9,215,130 |
