| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 10.5916 | 11.0887 | 10.5916 | 11.0505 | 11.0505 | +0.323 (+3.01%) | 6,294,645 |
| 12 Jun 2017 | CNY | 10.5789 | 11.0271 | 10.5194 | 10.7276 | 10.7276 | -0.028 (-0.26%) | 6,730,065 |
| 9 Jun 2017 | CNY | 10.838 | 10.9761 | 10.4472 | 10.7552 | 10.7552 | -0.07 (-0.65%) | 6,323,935 |
| 8 Jun 2017 | CNY | 10.9273 | 11.2841 | 10.7934 | 10.8253 | 10.8253 | -0.191 (-1.74%) | 9,309,692 |
| 7 Jun 2017 | CNY | 10.5045 | 11.0462 | 10.4111 | 11.0165 | 11.0165 | +0.533 (+5.09%) | 9,948,848 |
| 6 Jun 2017 | CNY | 10.4748 | 10.6893 | 10.3898 | 10.4833 | 10.4833 | -0.085 (-0.80%) | 4,839,639 |
| 5 Jun 2017 | CNY | 10.2496 | 10.6766 | 10.1434 | 10.5683 | 10.5683 | +0.418 (+4.12%) | 8,793,675 |
| 2 Jun 2017 | CNY | 9.7143 | 10.2772 | 9.4573 | 10.1498 | 10.1498 | +0.336 (+3.42%) | 7,103,562 |
| 1 Jun 2017 | CNY | 10.1965 | 10.5152 | 9.8141 | 9.8141 | 9.8141 | -0.465 (-4.53%) | 5,976,701 |
| 31 May 2017 | CNY | 10.4068 | 10.6851 | 10.2602 | 10.2794 | 10.2794 | +0.172 (+1.70%) | 7,257,432 |
| 26 May 2017 | CNY | 9.9373 | 10.1583 | 9.8418 | 10.1073 | 10.1073 | +0.07 (+0.70%) | 4,534,871 |
| 25 May 2017 | CNY | 9.6824 | 10.154 | 9.4551 | 10.0372 | 10.0372 | +0.234 (+2.38%) | 8,188,786 |
| 24 May 2017 | CNY | 9.247 | 9.8503 | 9.2002 | 9.8035 | 9.8035 | +0.51 (+5.49%) | 10,817,677 |
| 23 May 2017 | CNY | 9.6888 | 9.9289 | 9.2512 | 9.2937 | 9.2937 | -0.544 (-5.53%) | 10,258,168 |
| 22 May 2017 | CNY | 10.5406 | 10.6192 | 9.7802 | 9.8375 | 9.8375 | -0.988 (-9.12%) | 14,427,403 |
| 19 May 2017 | CNY | 10.8996 | 11.3712 | 10.8253 | 10.8253 | 10.8253 | -0.136 (-1.24%) | 14,909,738 |
| 18 May 2017 | CNY | 10.6214 | 11.0229 | 10.5152 | 10.9612 | 10.9612 | +0.119 (+1.10%) | 14,069,111 |
| 17 May 2017 | CNY | 10.6639 | 11.4265 | 10.6299 | 10.8423 | 10.8423 | +0.455 (+4.38%) | 23,175,972 |
| 16 May 2017 | CNY | 10.0776 | 10.4089 | 10.0032 | 10.3877 | 10.3877 | +0.31 (+3.08%) | 12,767,851 |
| 15 May 2017 | CNY | 9.9119 | 10.4833 | 9.8566 | 10.0776 | 10.0776 | +0.136 (+1.37%) | 10,214,026 |
| 12 May 2017 | CNY | 9.8418 | 10.0691 | 9.7037 | 9.9416 | 9.9416 | -0.025 (-0.26%) | 9,734,464 |
| 11 May 2017 | CNY | 9.4828 | 9.9841 | 9.3829 | 9.9671 | 9.9671 | +0.259 (+2.67%) | 15,384,432 |
| 10 May 2017 | CNY | 10.3983 | 10.4897 | 9.5422 | 9.7079 | 9.7079 | -0.669 (-6.45%) | 15,550,819 |
| 9 May 2017 | CNY | 10.3452 | 10.479 | 10.1158 | 10.3771 | 10.3771 | +0.064 (+0.62%) | 12,928,706 |
| 8 May 2017 | CNY | 10.5831 | 10.6808 | 10.2199 | 10.3133 | 10.3133 | -0.223 (-2.12%) | 20,568,255 |
| 5 May 2017 | CNY | 9.5422 | 10.5364 | 9.5359 | 10.5364 | 10.5364 | +0.958 (+10.00%) | 20,693,851 |
| 4 May 2017 | CNY | 9.7717 | 9.7908 | 9.5614 | 9.5783 | 9.5783 | -0.232 (-2.36%) | 5,259,801 |
| 3 May 2017 | CNY | 9.7101 | 9.812 | 9.6038 | 9.8099 | 9.8099 | +0.081 (+0.83%) | 6,221,947 |
| 2 May 2017 | CNY | 9.9395 | 9.999 | 9.6761 | 9.7292 | 9.7292 | -0.244 (-2.45%) | 6,712,657 |
| 28 Apr 2017 | CNY | 9.9883 | 10.0542 | 9.9012 | 9.9735 | 9.9735 | -0.093 (-0.93%) | 6,692,640 |
