| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 14.0722 | 14.55 | 14.0556 | 14.1944 | 14.1944 | +0.033 (+0.24%) | 3,229,884 |
| 16 Jun 2017 | CNY | 14.1611 | 14.7111 | 14.1222 | 14.1611 | 14.1611 | +0.011 (+0.08%) | 6,151,431 |
| 15 Jun 2017 | CNY | 13.3889 | 14.3556 | 13.3833 | 14.15 | 14.15 | +0.761 (+5.68%) | 6,021,342 |
| 14 Jun 2017 | CNY | 13.3833 | 13.5722 | 13.2889 | 13.3889 | 13.3889 | -0.044 (-0.33%) | 1,971,756 |
| 13 Jun 2017 | CNY | 13.0889 | 13.5444 | 13.0389 | 13.4333 | 13.4333 | +0.322 (+2.46%) | 2,592,493 |
| 12 Jun 2017 | CNY | 13.5944 | 13.6111 | 13.0056 | 13.1111 | 13.1111 | -0.75 (-5.41%) | 2,921,916 |
| 9 Jun 2017 | CNY | 13.9389 | 13.95 | 13.5056 | 13.8611 | 13.8611 | -0.1 (-0.72%) | 3,828,880 |
| 8 Jun 2017 | CNY | 13.4167 | 14.3722 | 13.2667 | 13.9611 | 13.9611 | +0.544 (+4.06%) | 6,373,643 |
| 7 Jun 2017 | CNY | 12.7833 | 13.6111 | 12.7833 | 13.4167 | 13.4167 | +0.528 (+4.09%) | 4,588,590 |
| 6 Jun 2017 | CNY | 12.7778 | 12.9944 | 12.4944 | 12.8889 | 12.8889 | +0.117 (+0.91%) | 1,592,141 |
| 5 Jun 2017 | CNY | 12.9778 | 13.1111 | 12.7111 | 12.7722 | 12.7722 | +0.005 (+0.04%) | 1,621,436 |
| 2 Jun 2017 | CNY | 12.3278 | 12.8333 | 12.0056 | 12.7667 | 12.7667 | +0.411 (+3.33%) | 1,871,803 |
| 1 Jun 2017 | CNY | 13.1111 | 13.2167 | 12.3333 | 12.3556 | 12.3556 | -0.917 (-6.91%) | 2,773,353 |
| 31 May 2017 | CNY | 13.8222 | 13.8778 | 13.1111 | 13.2722 | 13.2722 | -0.106 (-0.79%) | 3,402,975 |
| 26 May 2017 | CNY | 13.4444 | 13.5111 | 13.2 | 13.3778 | 13.3778 | +0.044 (+0.33%) | 2,426,587 |
| 25 May 2017 | CNY | 13.4444 | 13.5389 | 12.8389 | 13.3333 | 13.3333 | -0.106 (-0.79%) | 2,114,281 |
| 24 May 2017 | CNY | 13.4722 | 13.5333 | 13.0611 | 13.4389 | 13.4389 | -0.1 (-0.74%) | 1,894,282 |
| 23 May 2017 | CNY | 14.2222 | 14.3722 | 13.3056 | 13.5389 | 13.5389 | -0.728 (-5.10%) | 3,107,327 |
| 22 May 2017 | CNY | 15.1778 | 15.3111 | 13.9333 | 14.2667 | 14.2667 | -0.911 (-6.00%) | 2,618,641 |
| 19 May 2017 | CNY | 15.3333 | 15.5167 | 15.0056 | 15.1778 | 15.1778 | -0.178 (-1.16%) | 1,883,034 |
| 18 May 2017 | CNY | 15.1444 | 15.6556 | 15.0611 | 15.3556 | 15.3556 | +0.011 (+0.07%) | 2,569,861 |
| 17 May 2017 | CNY | 15.2667 | 15.5444 | 15.0556 | 15.3444 | 15.3444 | +0.094 (+0.62%) | 2,987,982 |
| 16 May 2017 | CNY | 14.6667 | 15.3167 | 14.45 | 15.25 | 15.25 | +0.472 (+3.20%) | 3,370,071 |
| 15 May 2017 | CNY | 15.1 | 15.3611 | 14.6 | 14.7778 | 14.7778 | -0.328 (-2.17%) | 3,001,302 |
| 12 May 2017 | CNY | 15.2278 | 15.7944 | 15.0333 | 15.1056 | 15.1056 | -0.144 (-0.95%) | 3,913,684 |
| 11 May 2017 | CNY | 15.0611 | 15.4389 | 14.4444 | 15.25 | 15.25 | -0.283 (-1.82%) | 3,322,058 |
| 10 May 2017 | CNY | 16.2778 | 16.65 | 15.2611 | 15.5333 | 15.5333 | -14.133 (-47.64%) | 4,299,271 |
| 10 May 2017 |
|
|||||||
| 9 May 2017 | CNY | 16.1636 | 16.5586 | 15.9259 | 16.4815 | 16.4815 | +0.318 (+1.97%) | 2,132,661 |
| 8 May 2017 | CNY | 16.5895 | 16.8457 | 16.0586 | 16.1636 | 16.1636 | -0.364 (-2.20%) | 2,707,003 |
| 5 May 2017 | CNY | 16.0494 | 16.7593 | 15.8951 | 16.5278 | 16.5278 | +0.272 (+1.67%) | 4,485,400 |
