| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 14.86 | 14.992 | 14.692 | 14.952 | 14.952 | +0.112 (+0.75%) | 7,001,347 |
| 3 Jul 2017 | CNY | 14.848 | 14.94 | 14.624 | 14.84 | 14.84 | +0.02 (+0.13%) | 6,179,942 |
| 30 Jun 2017 | CNY | 14.824 | 15.12 | 14.768 | 14.82 | 14.82 | -0.18 (-1.20%) | 8,276,257 |
| 29 Jun 2017 | CNY | 15 | 15.064 | 14.72 | 15 | 15 | -0.044 (-0.29%) | 9,225,415 |
| 28 Jun 2017 | CNY | 15.32 | 15.34 | 14.76 | 15.044 | 15.044 | -0.44 (-2.84%) | 17,629,570 |
| 27 Jun 2017 | CNY | 15.288 | 15.84 | 15.008 | 15.484 | 15.484 | +0.744 (+5.05%) | 34,143,317 |
| 26 Jun 2017 | CNY | 14.84 | 15.36 | 14.44 | 14.74 | 14.74 | +0.34 (+2.36%) | 13,499,535 |
| 23 Jun 2017 | CNY | 14.02 | 14.4 | 13.956 | 14.4 | 14.4 | +0.444 (+3.18%) | 10,227,942 |
| 22 Jun 2017 | CNY | 13.92 | 14.34 | 13.772 | 13.956 | 13.956 | +0.176 (+1.28%) | 7,209,162 |
| 21 Jun 2017 | CNY | 13.744 | 13.96 | 13.64 | 13.78 | 13.78 | +0.036 (+0.26%) | 4,010,222 |
| 20 Jun 2017 | CNY | 13.764 | 14.044 | 13.6 | 13.744 | 13.744 | +0.032 (+0.23%) | 4,578,472 |
| 19 Jun 2017 | CNY | 14.024 | 14.112 | 13.552 | 13.712 | 13.712 | +0.004 (+0.03%) | 7,868,065 |
| 16 Jun 2017 | CNY | 13.504 | 13.8 | 13.352 | 13.708 | 13.708 | +0.308 (+2.30%) | 6,575,495 |
| 15 Jun 2017 | CNY | 12.66 | 13.516 | 12.66 | 13.4 | 13.4 | +0.64 (+5.02%) | 8,518,617 |
| 14 Jun 2017 | CNY | 12.524 | 12.852 | 12.524 | 12.76 | 12.76 | +0.132 (+1.05%) | 2,612,360 |
| 13 Jun 2017 | CNY | 12.564 | 12.92 | 12.56 | 12.628 | 12.628 | -0.064 (-0.50%) | 2,313,070 |
| 12 Jun 2017 | CNY | 12.956 | 12.96 | 12.56 | 12.692 | 12.692 | -0.26 (-2.01%) | 3,721,305 |
| 9 Jun 2017 | CNY | 12.684 | 13.08 | 12.684 | 12.952 | 12.952 | +0.272 (+2.15%) | 6,595,330 |
| 8 Jun 2017 | CNY | 12.72 | 12.868 | 12.572 | 12.68 | 12.68 | -0.06 (-0.47%) | 4,267,350 |
| 7 Jun 2017 | CNY | 12.24 | 12.888 | 12.24 | 12.74 | 12.74 | +0.464 (+3.78%) | 6,203,767 |
| 6 Jun 2017 | CNY | 12.264 | 12.384 | 12.112 | 12.276 | 12.276 | -0.004 (-0.03%) | 3,270,715 |
| 5 Jun 2017 | CNY | 11.932 | 12.344 | 11.932 | 12.28 | 12.28 | +0.336 (+2.81%) | 4,786,000 |
| 2 Jun 2017 | CNY | 11.008 | 12.144 | 11.008 | 11.944 | 11.944 | +0.748 (+6.68%) | 5,352,790 |
| 1 Jun 2017 | CNY | 11.216 | 11.364 | 11.044 | 11.196 | 11.196 | -0.016 (-0.14%) | 3,542,407 |
| 31 May 2017 | CNY | 11.204 | 11.52 | 11.204 | 11.212 | 11.212 | +0.104 (+0.94%) | 1,970,242 |
| 26 May 2017 | CNY | 11.08 | 11.16 | 10.984 | 11.108 | 11.108 | +0.048 (+0.43%) | 1,783,160 |
| 25 May 2017 | CNY | 11.016 | 11.26 | 10.804 | 11.06 | 11.06 | -0.112 (-1.00%) | 4,649,072 |
| 24 May 2017 | CNY | 10.968 | 11.196 | 10.816 | 11.172 | 11.172 | +0.156 (+1.42%) | 2,298,100 |
| 23 May 2017 | CNY | 11.344 | 11.344 | 10.36 | 11.016 | 11.016 | -0.236 (-2.10%) | 7,156,062 |
| 22 May 2017 | CNY | 11.204 | 11.5 | 11.2 | 11.252 | 11.252 | +0.052 (+0.46%) | 2,807,492 |
