| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 11.84 | 12.23 | 11.82 | 12.04 | 12.04 | +0.07 (+0.58%) | 8,047,561 |
| 13 Jun 2017 | CNY | 11.75 | 12.21 | 11.75 | 11.97 | 11.97 | +0.08 (+0.67%) | 7,670,627 |
| 12 Jun 2017 | CNY | 11.98 | 12.01 | 11.83 | 11.89 | 11.89 | -0.27 (-2.22%) | 3,678,327 |
| 9 Jun 2017 | CNY | 12.18 | 12.29 | 11.87 | 12.16 | 12.16 | -0.08 (-0.65%) | 6,720,737 |
| 8 Jun 2017 | CNY | 12.38 | 12.44 | 12.14 | 12.24 | 12.24 | -0.14 (-1.13%) | 4,959,364 |
| 7 Jun 2017 | CNY | 12.09 | 12.4 | 12.01 | 12.38 | 12.38 | +0.31 (+2.57%) | 6,404,659 |
| 6 Jun 2017 | CNY | 12 | 12.21 | 11.93 | 12.07 | 12.07 | +0.02 (+0.17%) | 3,138,165 |
| 5 Jun 2017 | CNY | 11.92 | 12.25 | 11.89 | 12.05 | 12.05 | +0.15 (+1.26%) | 4,377,322 |
| 2 Jun 2017 | CNY | 11.69 | 12.04 | 11.52 | 11.9 | 11.9 | +0.22 (+1.88%) | 3,631,165 |
| 1 Jun 2017 | CNY | 12.27 | 12.4 | 11.68 | 11.68 | 11.68 | -0.73 (-5.88%) | 5,140,048 |
| 31 May 2017 | CNY | 12.72 | 12.88 | 12.26 | 12.41 | 12.41 | +0.03 (+0.24%) | 7,210,379 |
| 26 May 2017 | CNY | 12.05 | 12.52 | 12.04 | 12.38 | 12.38 | +0.35 (+2.91%) | 7,829,399 |
| 25 May 2017 | CNY | 11.97 | 12.27 | 11.69 | 12.03 | 12.03 | -0.05 (-0.41%) | 5,383,788 |
| 24 May 2017 | CNY | 11.84 | 12.1 | 11.52 | 12.08 | 12.08 | +0.25 (+2.11%) | 5,346,175 |
| 23 May 2017 | CNY | 12.25 | 12.25 | 11.66 | 11.83 | 11.83 | +5.351 (+82.59%) | 7,229,451 |
| 23 May 2017 |
|
|||||||
| 22 May 2017 | CNY | 12.3952 | 12.6802 | 12.1102 | 12.3102 | 12.3102 | -0.125 (-1.01%) | 8,082,044 |
| 19 May 2017 | CNY | 12.6252 | 12.8002 | 12.1552 | 12.4352 | 12.4352 | -0.285 (-2.24%) | 11,477,530 |
| 18 May 2017 | CNY | 12.9502 | 13.2252 | 12.6552 | 12.7202 | 12.7202 | -0.38 (-2.90%) | 12,055,289 |
| 17 May 2017 | CNY | 13.1202 | 13.3452 | 12.9702 | 13.1002 | 13.1002 | -0.235 (-1.76%) | 18,702,798 |
| 16 May 2017 | CNY | 13.6802 | 13.6852 | 12.9202 | 13.3352 | 13.3352 | +0.06 (+0.45%) | 37,364,846 |
| 15 May 2017 | CNY | 13.2752 | 13.2752 | 13.2752 | 13.2752 | 13.2752 | +1.205 (+9.98%) | 4,980,899 |
| 12 May 2017 | CNY | 11.7502 | 12.0802 | 11.6502 | 12.0702 | 12.0702 | +0.205 (+1.73%) | 3,612,994 |
| 11 May 2017 | CNY | 11.5402 | 11.8802 | 11.3102 | 11.8652 | 11.8652 | +0.175 (+1.50%) | 6,909,930 |
| 10 May 2017 | CNY | 12.0302 | 12.1102 | 11.6152 | 11.6902 | 11.6902 | -0.34 (-2.83%) | 5,502,398 |
| 9 May 2017 | CNY | 12.2252 | 12.3302 | 11.8802 | 12.0302 | 12.0302 | -0.245 (-2.00%) | 6,716,961 |
| 8 May 2017 | CNY | 12.2352 | 12.4952 | 12.0502 | 12.2752 | 12.2752 | +0.04 (+0.33%) | 4,293,535 |
| 5 May 2017 | CNY | 12.3502 | 12.3752 | 12.2052 | 12.2352 | 12.2352 | -0.11 (-0.89%) | 3,093,287 |
| 4 May 2017 | CNY | 12.3002 | 12.5402 | 12.2552 | 12.3452 | 12.3452 | -0.03 (-0.24%) | 3,750,368 |
| 3 May 2017 | CNY | 12.3402 | 12.4502 | 12.2252 | 12.3752 | 12.3752 | +0.035 (+0.28%) | 3,443,019 |
| 2 May 2017 | CNY | 12.5002 | 12.6052 | 12.2202 | 12.3402 | 12.3402 | -0.335 (-2.64%) | 5,107,231 |
