| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 10.65 | 10.7278 | 10.5944 | 10.6222 | 10.6222 | -0.072 (-0.68%) | 1,538,460 |
| 16 Jun 2017 | CNY | 10.6389 | 10.75 | 10.5556 | 10.6944 | 10.6944 | +0.028 (+0.26%) | 1,808,280 |
| 15 Jun 2017 | CNY | 10.55 | 10.8333 | 10.5278 | 10.6667 | 10.6667 | +0.111 (+1.05%) | 3,005,010 |
| 14 Jun 2017 | CNY | 10.5556 | 10.6111 | 10.3889 | 10.5556 | 10.5556 | 0.0 (0.0%) | 2,284,700 |
| 13 Jun 2017 | CNY | 10.1056 | 10.5889 | 10.1056 | 10.5556 | 10.5556 | +0.45 (+4.45%) | 2,681,155 |
| 12 Jun 2017 | CNY | 10.4444 | 10.4444 | 9.9889 | 10.1056 | 10.1056 | -0.389 (-3.70%) | 1,842,570 |
| 9 Jun 2017 | CNY | 10.4611 | 10.5556 | 10.3667 | 10.4944 | 10.4944 | -0.006 (-0.05%) | 1,598,900 |
| 8 Jun 2017 | CNY | 10.5556 | 10.65 | 10.4167 | 10.5 | 10.5 | -0.056 (-0.53%) | 3,153,200 |
| 7 Jun 2017 | CNY | 10.1222 | 10.65 | 10.1167 | 10.5556 | 10.5556 | +0.367 (+3.60%) | 3,520,713 |
| 6 Jun 2017 | CNY | 10.0667 | 10.25 | 10 | 10.1889 | 10.1889 | +0.144 (+1.44%) | 2,124,315 |
| 5 Jun 2017 | CNY | 9.9278 | 10.1667 | 9.8722 | 10.0444 | 10.0444 | +0.117 (+1.17%) | 1,513,980 |
| 2 Jun 2017 | CNY | 9.8056 | 10.05 | 9.6389 | 9.9278 | 9.9278 | +0.139 (+1.42%) | 2,032,875 |
| 1 Jun 2017 | CNY | 10.4444 | 10.4444 | 9.7389 | 9.7889 | 9.7889 | -0.75 (-7.12%) | 4,445,460 |
| 31 May 2017 | CNY | 10.8333 | 10.9056 | 10.5 | 10.5389 | 10.5389 | -0.128 (-1.20%) | 2,865,186 |
| 26 May 2017 | CNY | 10.6167 | 10.6889 | 10.5389 | 10.6667 | 10.6667 | +0.044 (+0.42%) | 2,307,060 |
| 25 May 2017 | CNY | 10.5611 | 10.7333 | 10.3333 | 10.6222 | 10.6222 | +0.028 (+0.26%) | 2,556,540 |
| 24 May 2017 | CNY | 10.5 | 10.6944 | 10.3222 | 10.5944 | 10.5944 | +0.089 (+0.85%) | 2,164,410 |
| 23 May 2017 | CNY | 10.95 | 10.9667 | 10.5056 | 10.5056 | 10.5056 | -0.444 (-4.06%) | 3,313,890 |
| 22 May 2017 | CNY | 11.3167 | 11.3167 | 10.8944 | 10.95 | 10.95 | -0.161 (-1.45%) | 1,987,779 |
| 19 May 2017 | CNY | 11.1111 | 11.2778 | 11.0333 | 11.1111 | 11.1111 | 0.0 (0.0%) | 1,822,500 |
| 18 May 2017 | CNY | 11.2222 | 11.3778 | 11.0556 | 11.1111 | 11.1111 | -0.25 (-2.20%) | 2,347,290 |
| 17 May 2017 | CNY | 11.4444 | 11.5389 | 11.2722 | 11.3611 | 11.3611 | -0.011 (-0.10%) | 3,558,591 |
| 16 May 2017 | CNY | 11.0778 | 11.4333 | 10.9333 | 11.3722 | 11.3722 | +0.428 (+3.91%) | 3,727,407 |
| 15 May 2017 | CNY | 11.1944 | 11.2556 | 10.9444 | 10.9444 | 10.9444 | -0.25 (-2.23%) | 2,827,206 |
| 12 May 2017 | CNY | 11.1 | 11.3111 | 11.1 | 11.1944 | 11.1944 | -0.061 (-0.54%) | 1,781,580 |
| 11 May 2017 | CNY | 11.1167 | 11.3333 | 10.8444 | 11.2556 | 11.2556 | +0.017 (+0.15%) | 3,414,495 |
| 10 May 2017 | CNY | 11.6722 | 11.7222 | 11.2278 | 11.2389 | 11.2389 | -0.433 (-3.71%) | 2,836,395 |
| 9 May 2017 | CNY | 11.5278 | 11.7778 | 11.3889 | 11.6722 | 11.6722 | +0.133 (+1.16%) | 2,238,390 |
| 8 May 2017 | CNY | 11.8833 | 11.8833 | 11.45 | 11.5389 | 11.5389 | -0.378 (-3.17%) | 3,172,140 |
| 5 May 2017 | CNY | 12.2222 | 12.2222 | 11.8889 | 11.9167 | 11.9167 | -0.305 (-2.50%) | 3,542,187 |
