| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.9349 | 10.1445 | 9.7456 | 9.8596 | 9.8596 | -0.114 (-1.14%) | 2,677,623 |
| 16 Jun 2017 | CNY | 10.3378 | 10.3948 | 9.9715 | 9.9735 | 9.9735 | -0.283 (-2.76%) | 3,623,775 |
| 15 Jun 2017 | CNY | 9.7049 | 10.3867 | 9.7049 | 10.2564 | 10.2564 | +0.551 (+5.68%) | 5,610,544 |
| 14 Jun 2017 | CNY | 9.6886 | 9.9491 | 9.6174 | 9.7049 | 9.7049 | +0.016 (+0.17%) | 3,234,709 |
| 13 Jun 2017 | CNY | 9.1331 | 9.7395 | 9.0965 | 9.6886 | 9.6886 | +0.57 (+6.25%) | 3,475,446 |
| 12 Jun 2017 | CNY | 9.3712 | 9.479 | 9.0761 | 9.1188 | 9.1188 | -0.374 (-3.94%) | 1,949,383 |
| 9 Jun 2017 | CNY | 9.5645 | 9.6154 | 9.3712 | 9.4933 | 9.4933 | -0.069 (-0.72%) | 2,041,521 |
| 8 Jun 2017 | CNY | 9.6785 | 9.9715 | 9.4444 | 9.5625 | 9.5625 | -0.114 (-1.18%) | 2,803,412 |
| 7 Jun 2017 | CNY | 9.418 | 9.8209 | 9.4119 | 9.6764 | 9.6764 | +0.315 (+3.37%) | 3,211,505 |
| 6 Jun 2017 | CNY | 9.2918 | 9.6296 | 9.2796 | 9.361 | 9.361 | -0.169 (-1.77%) | 2,551,619 |
| 5 Jun 2017 | CNY | 9.1575 | 9.8677 | 9.0578 | 9.5299 | 9.5299 | +0.529 (+5.88%) | 3,975,204 |
| 2 Jun 2017 | CNY | 8.6264 | 9.2572 | 8.549 | 9.0008 | 9.0008 | +0.413 (+4.81%) | 2,889,191 |
| 1 Jun 2017 | CNY | 9.1575 | 9.304 | 8.5877 | 8.5877 | 8.5877 | -0.672 (-7.25%) | 2,104,238 |
| 31 May 2017 | CNY | 9.5625 | 9.6418 | 9.1779 | 9.2593 | 9.2593 | -0.053 (-0.57%) | 2,440,798 |
| 26 May 2017 | CNY | 9.2979 | 9.4526 | 9.1758 | 9.3122 | 9.3122 | -0.01 (-0.11%) | 1,888,858 |
| 25 May 2017 | CNY | 9.7192 | 9.7192 | 8.9927 | 9.3223 | 9.3223 | -0.364 (-3.76%) | 3,852,232 |
| 24 May 2017 | CNY | 9.8921 | 9.8921 | 9.3 | 9.6866 | 9.6866 | -0.081 (-0.83%) | 1,623,723 |
| 23 May 2017 | CNY | 10.2157 | 10.289 | 9.7334 | 9.768 | 9.768 | -0.425 (-4.17%) | 1,884,519 |
| 22 May 2017 | CNY | 10.989 | 10.989 | 10.173 | 10.1933 | 10.1933 | -0.781 (-7.12%) | 1,830,956 |
| 19 May 2017 | CNY | 11.2821 | 11.3309 | 10.9626 | 10.9748 | 10.9748 | -0.374 (-3.30%) | 1,259,458 |
| 18 May 2017 | CNY | 11.1905 | 11.4164 | 11.0643 | 11.3492 | 11.3492 | +0.203 (+1.83%) | 2,696,950 |
| 17 May 2017 | CNY | 11.1925 | 11.3553 | 11.1254 | 11.1457 | 11.1457 | -0.047 (-0.42%) | 2,100,872 |
| 16 May 2017 | CNY | 11.3533 | 11.3533 | 10.7916 | 11.1925 | 11.1925 | +0.081 (+0.73%) | 1,654,189 |
| 15 May 2017 | CNY | 11.2536 | 11.3757 | 10.932 | 11.1111 | 11.1111 | +0.081 (+0.74%) | 1,354,298 |
| 12 May 2017 | CNY | 10.9259 | 11.1111 | 10.7224 | 11.0297 | 11.0297 | +0.1 (+0.91%) | 1,180,347 |
| 11 May 2017 | CNY | 11.0541 | 11.0989 | 10.5006 | 10.93 | 10.93 | -0.179 (-1.61%) | 1,478,622 |
| 10 May 2017 | CNY | 11.4571 | 11.6361 | 10.4396 | 11.1091 | 11.1091 | -0.328 (-2.86%) | 1,445,698 |
| 9 May 2017 | CNY | 11.2678 | 11.8702 | 11.1946 | 11.4367 | 11.4367 | +0.224 (+2.00%) | 917,443 |
| 8 May 2017 | CNY | 11.3777 | 11.5588 | 11.2068 | 11.2129 | 11.2129 | -0.207 (-1.82%) | 766,584 |
| 5 May 2017 | CNY | 11.803 | 11.803 | 11.4204 | 11.4204 | 11.4204 | -0.383 (-3.24%) | 1,031,084 |
