| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 11.5875 | 11.9318 | 11.3065 | 11.7616 | 11.7616 | +0.127 (+1.09%) | 3,202,786 |
| 8 Jun 2017 | CNY | 11.6231 | 11.9437 | 11.5084 | 11.635 | 11.635 | +0.028 (+0.24%) | 3,911,345 |
| 7 Jun 2017 | CNY | 11.263 | 11.7102 | 11.1561 | 11.6073 | 11.6073 | +0.368 (+3.28%) | 3,331,355 |
| 6 Jun 2017 | CNY | 11.3778 | 11.4371 | 11.1245 | 11.2392 | 11.2392 | -0.04 (-0.35%) | 1,929,180 |
| 5 Jun 2017 | CNY | 11.2195 | 11.4767 | 11.0889 | 11.2788 | 11.2788 | +0.23 (+2.08%) | 1,995,937 |
| 2 Jun 2017 | CNY | 10.4992 | 11.4767 | 10.3726 | 11.0493 | 11.0493 | +0.491 (+4.65%) | 2,549,759 |
| 1 Jun 2017 | CNY | 11.4213 | 11.4213 | 10.4319 | 10.5586 | 10.5586 | -0.799 (-7.04%) | 2,645,484 |
| 31 May 2017 | CNY | 11.9753 | 12.0624 | 11.3184 | 11.358 | 11.358 | -0.234 (-2.01%) | 2,248,294 |
| 26 May 2017 | CNY | 11.449 | 11.7102 | 11.3738 | 11.5915 | 11.5915 | +0.04 (+0.34%) | 1,785,957 |
| 25 May 2017 | CNY | 11.544 | 11.6271 | 11.1997 | 11.5519 | 11.5519 | -0.016 (-0.14%) | 2,061,948 |
| 24 May 2017 | CNY | 11.4767 | 11.6706 | 11.2788 | 11.5677 | 11.5677 | +0.067 (+0.59%) | 1,821,884 |
| 23 May 2017 | CNY | 12.3909 | 12.6442 | 11.4886 | 11.5004 | 11.5004 | -0.946 (-7.60%) | 2,752,845 |
| 22 May 2017 | CNY | 13.4198 | 13.4198 | 12.4186 | 12.4463 | 12.4463 | -0.974 (-7.25%) | 2,585,499 |
| 19 May 2017 | CNY | 13.3248 | 13.5544 | 13.2417 | 13.4198 | 13.4198 | +0.095 (+0.71%) | 1,488,184 |
| 18 May 2017 | CNY | 13.2694 | 13.5979 | 13.1309 | 13.3248 | 13.3248 | -0.067 (-0.50%) | 1,851,597 |
| 17 May 2017 | CNY | 13.4 | 13.6098 | 13.3367 | 13.3921 | 13.3921 | -0.008 (-0.06%) | 2,181,585 |
| 16 May 2017 | CNY | 13.1586 | 13.4119 | 12.9053 | 13.4 | 13.4 | +0.4 (+3.07%) | 1,890,460 |
| 15 May 2017 | CNY | 13.218 | 13.3248 | 12.9845 | 13.0003 | 13.0003 | -0.044 (-0.33%) | 1,181,474 |
| 12 May 2017 | CNY | 13.2022 | 13.3288 | 12.8697 | 13.0439 | 13.0439 | -0.158 (-1.20%) | 1,534,913 |
| 11 May 2017 | CNY | 13.2892 | 13.3644 | 12.5254 | 13.2022 | 13.2022 | -0.119 (-0.89%) | 2,795,729 |
| 10 May 2017 | CNY | 13.5979 | 13.7641 | 13.2655 | 13.3209 | 13.3209 | -0.285 (-2.09%) | 1,583,583 |
| 9 May 2017 | CNY | 13.3882 | 13.685 | 13.1824 | 13.6058 | 13.6058 | +0.34 (+2.57%) | 1,523,808 |
| 8 May 2017 | CNY | 13.4119 | 13.6771 | 13.2576 | 13.2655 | 13.2655 | -0.321 (-2.36%) | 1,304,785 |
| 5 May 2017 | CNY | 13.8156 | 13.9541 | 13.5742 | 13.586 | 13.586 | -0.186 (-1.35%) | 1,835,572 |
| 4 May 2017 | CNY | 14.0491 | 14.2034 | 13.772 | 13.772 | 13.772 | -0.53 (-3.71%) | 2,576,943 |
| 3 May 2017 | CNY | 14.2469 | 14.9197 | 14.0411 | 14.3023 | 14.3023 | +0.483 (+3.49%) | 3,869,346 |
| 2 May 2017 | CNY | 14.0214 | 14.1203 | 13.772 | 13.8195 | 13.8195 | -0.202 (-1.44%) | 1,416,025 |
| 28 Apr 2017 | CNY | 13.8472 | 14.0649 | 13.8156 | 14.0214 | 14.0214 | +0.02 (+0.14%) | 2,036,397 |
| 27 Apr 2017 | CNY | 13.8076 | 14.1163 | 13.2299 | 14.0016 | 14.0016 | +0.15 (+1.09%) | 3,684,405 |
| 26 Apr 2017 | CNY | 13.5742 | 13.8512 | 13.1032 | 13.8512 | 13.8512 | +0.23 (+1.69%) | 3,163,819 |
