| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 13.6167 | 13.7667 | 13.4722 | 13.5944 | 13.5944 | -0.072 (-0.53%) | 3,866,585 |
| 15 Jun 2017 | CNY | 13.6111 | 13.8167 | 13.4556 | 13.6667 | 13.6667 | +0.233 (+1.74%) | 6,042,893 |
| 14 Jun 2017 | CNY | 13.6611 | 13.95 | 13.4333 | 13.4333 | 13.4333 | -0.233 (-1.71%) | 6,193,643 |
| 13 Jun 2017 | CNY | 13.2778 | 13.8222 | 13.1 | 13.6667 | 13.6667 | +0.417 (+3.14%) | 4,387,271 |
| 12 Jun 2017 | CNY | 13.6667 | 13.6667 | 13.1167 | 13.25 | 13.25 | -0.45 (-3.28%) | 4,624,086 |
| 9 Jun 2017 | CNY | 13.2778 | 13.7389 | 13.2778 | 13.7 | 13.7 | +0.283 (+2.11%) | 4,532,265 |
| 8 Jun 2017 | CNY | 13.4222 | 13.5833 | 13.1167 | 13.4167 | 13.4167 | 0.0 (0.0%) | 5,250,281 |
| 7 Jun 2017 | CNY | 12.85 | 13.4278 | 12.7444 | 13.4167 | 13.4167 | +0.617 (+4.82%) | 6,762,837 |
| 6 Jun 2017 | CNY | 12.7667 | 12.8722 | 12.6222 | 12.8 | 12.8 | -0.039 (-0.30%) | 2,696,754 |
| 5 Jun 2017 | CNY | 12.8222 | 12.9722 | 12.7 | 12.8389 | 12.8389 | +0.144 (+1.14%) | 3,609,617 |
| 2 Jun 2017 | CNY | 12.0722 | 12.7444 | 11.9444 | 12.6944 | 12.6944 | +0.611 (+5.06%) | 5,551,873 |
| 1 Jun 2017 | CNY | 12.6944 | 12.6944 | 12.0667 | 12.0833 | 12.0833 | -0.567 (-4.48%) | 5,673,376 |
| 31 May 2017 | CNY | 12.6 | 12.8889 | 12.5556 | 12.65 | 12.65 | +0.256 (+2.06%) | 4,729,595 |
| 26 May 2017 | CNY | 12.7 | 12.8278 | 12.1833 | 12.3944 | 12.3944 | -0.333 (-2.62%) | 4,295,025 |
| 25 May 2017 | CNY | 12.6667 | 12.9389 | 12.4444 | 12.7278 | 12.7278 | +0.006 (+0.04%) | 3,729,648 |
| 24 May 2017 | CNY | 12.2333 | 12.7722 | 12.0111 | 12.7222 | 12.7222 | +0.461 (+3.76%) | 5,695,018 |
| 23 May 2017 | CNY | 12.4833 | 12.7444 | 12.2278 | 12.2611 | 12.2611 | -0.339 (-2.69%) | 4,259,084 |
| 22 May 2017 | CNY | 13.4222 | 13.4278 | 12.45 | 12.6 | 12.6 | -0.839 (-6.24%) | 10,333,978 |
| 19 May 2017 | CNY | 13.9444 | 13.9944 | 13.3889 | 13.4389 | 13.4389 | -0.422 (-3.05%) | 4,299,127 |
| 18 May 2017 | CNY | 13.6556 | 14.05 | 13.6222 | 13.8611 | 13.8611 | +0.072 (+0.52%) | 5,685,640 |
| 17 May 2017 | CNY | 13.4611 | 14.2111 | 13.4611 | 13.7889 | 13.7889 | +0.178 (+1.31%) | 10,240,477 |
| 16 May 2017 | CNY | 13.3222 | 13.7222 | 12.7222 | 13.6111 | 13.6111 | +0.244 (+1.83%) | 10,855,211 |
| 15 May 2017 | CNY | 13.6 | 13.6667 | 13.2778 | 13.3667 | 13.3667 | -0.083 (-0.62%) | 4,074,602 |
| 12 May 2017 | CNY | 13.4444 | 13.75 | 13.3 | 13.45 | 13.45 | -0.089 (-0.66%) | 4,657,140 |
| 11 May 2017 | CNY | 13.2222 | 13.6 | 13.1222 | 13.5389 | 13.5389 | +0.178 (+1.33%) | 6,072,325 |
| 10 May 2017 | CNY | 13.45 | 13.8222 | 13.3611 | 13.3611 | 13.3611 | -0.144 (-1.07%) | 9,109,258 |
| 9 May 2017 | CNY | 13.3833 | 13.7667 | 13.0611 | 13.5056 | 13.5056 | +0.089 (+0.66%) | 10,802,889 |
| 8 May 2017 | CNY | 14.1333 | 14.1333 | 13.3778 | 13.4167 | 13.4167 | -0.694 (-4.92%) | 9,255,240 |
| 5 May 2017 | CNY | 14.2222 | 14.4056 | 14 | 14.1111 | 14.1111 | -0.228 (-1.59%) | 7,406,586 |
| 4 May 2017 | CNY | 15.1111 | 15.1111 | 14.3333 | 14.3389 | 14.3389 | -0.728 (-4.83%) | 9,880,263 |
