| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 11.63 | 11.75 | 11.43 | 11.74 | 11.74 | +0.13 (+1.12%) | 4,108,825 |
| 16 Jun 2017 | CNY | 11.91 | 11.96 | 11.59 | 11.61 | 11.61 | -0.35 (-2.93%) | 4,701,516 |
| 15 Jun 2017 | CNY | 11.74 | 12.09 | 11.7 | 11.96 | 11.96 | +0.22 (+1.87%) | 8,027,720 |
| 14 Jun 2017 | CNY | 11.75 | 11.88 | 11.56 | 11.74 | 11.74 | -0.07 (-0.59%) | 5,280,589 |
| 13 Jun 2017 | CNY | 11.73 | 11.93 | 11.58 | 11.81 | 11.81 | +0.13 (+1.11%) | 6,594,239 |
| 12 Jun 2017 | CNY | 11.82 | 12 | 11.62 | 11.68 | 11.68 | -0.53 (-4.34%) | 9,436,757 |
| 9 Jun 2017 | CNY | 11.26 | 12.51 | 11.24 | 12.21 | 12.21 | +0.79 (+6.92%) | 13,611,157 |
| 8 Jun 2017 | CNY | 11.12 | 11.75 | 11.12 | 11.42 | 11.42 | +0.13 (+1.15%) | 8,823,838 |
| 7 Jun 2017 | CNY | 11.03 | 11.37 | 10.96 | 11.29 | 11.29 | +0.1 (+0.89%) | 9,314,622 |
| 6 Jun 2017 | CNY | 10.52 | 11.5 | 10.38 | 11.19 | 11.19 | +0.74 (+7.08%) | 13,489,243 |
| 5 Jun 2017 | CNY | 10.39 | 10.58 | 10.32 | 10.45 | 10.45 | +0.05 (+0.48%) | 2,279,717 |
| 2 Jun 2017 | CNY | 10.21 | 10.41 | 10 | 10.4 | 10.4 | +0.19 (+1.86%) | 3,468,312 |
| 1 Jun 2017 | CNY | 10.75 | 10.75 | 10.19 | 10.21 | 10.21 | -0.58 (-5.38%) | 2,294,765 |
| 31 May 2017 | CNY | 10.89 | 10.98 | 10.78 | 10.79 | 10.79 | +0.05 (+0.47%) | 2,399,300 |
| 26 May 2017 | CNY | 10.75 | 10.85 | 10.68 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,626,870 |
| 25 May 2017 | CNY | 10.7 | 10.89 | 10.44 | 10.76 | 10.76 | +0.06 (+0.56%) | 2,374,975 |
| 24 May 2017 | CNY | 10.55 | 10.76 | 10.31 | 10.7 | 10.7 | +0.12 (+1.13%) | 2,517,997 |
| 23 May 2017 | CNY | 11.08 | 11.12 | 10.54 | 10.58 | 10.58 | -0.48 (-4.34%) | 2,964,993 |
| 22 May 2017 | CNY | 11.55 | 11.58 | 11.02 | 11.06 | 11.06 | -0.52 (-4.49%) | 2,143,880 |
| 19 May 2017 | CNY | 11.62 | 11.69 | 11.47 | 11.58 | 11.58 | -0.08 (-0.69%) | 1,770,601 |
| 18 May 2017 | CNY | 11.47 | 11.68 | 11.4 | 11.66 | 11.66 | +0.06 (+0.52%) | 2,763,063 |
| 17 May 2017 | CNY | 11.5 | 11.78 | 11.38 | 11.6 | 11.6 | +0.05 (+0.43%) | 3,887,299 |
| 16 May 2017 | CNY | 11.09 | 11.58 | 10.84 | 11.55 | 11.55 | +0.47 (+4.24%) | 3,678,916 |
| 15 May 2017 | CNY | 11.19 | 11.19 | 11.05 | 11.08 | 11.08 | 0.0 (0.0%) | 1,460,018 |
| 12 May 2017 | CNY | 11.2 | 11.23 | 10.9 | 11.08 | 11.08 | -0.11 (-0.98%) | 2,102,981 |
| 11 May 2017 | CNY | 11.23 | 11.34 | 10.82 | 11.19 | 11.19 | -0.21 (-1.84%) | 2,967,812 |
| 10 May 2017 | CNY | 11.81 | 11.96 | 11.36 | 11.4 | 11.4 | -0.44 (-3.72%) | 2,545,735 |
| 9 May 2017 | CNY | 11.7 | 11.92 | 11.51 | 11.84 | 11.84 | +0.09 (+0.77%) | 2,321,891 |
| 8 May 2017 | CNY | 11.77 | 11.94 | 11.52 | 11.75 | 11.75 | -0.01 (-0.09%) | 2,083,072 |
| 5 May 2017 | CNY | 12.16 | 12.18 | 11.72 | 11.76 | 11.76 | -0.38 (-3.13%) | 2,216,126 |
