| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 13.0842 | 13.2053 | 12.8474 | 12.979 | 12.979 | -0.095 (-0.72%) | 5,246,981 |
| 7 Jun 2017 | CNY | 12.6947 | 13.2632 | 12.6842 | 13.0737 | 13.0737 | +0.41 (+3.24%) | 6,126,428 |
| 6 Jun 2017 | CNY | 12.6316 | 12.7368 | 12.4158 | 12.6632 | 12.6632 | -0.1 (-0.78%) | 3,817,031 |
| 5 Jun 2017 | CNY | 12.9737 | 13.1421 | 12.7263 | 12.7632 | 12.7632 | +0.058 (+0.46%) | 5,541,899 |
| 2 Jun 2017 | CNY | 12.079 | 12.8579 | 12 | 12.7053 | 12.7053 | +0.368 (+2.99%) | 5,182,238 |
| 1 Jun 2017 | CNY | 12.6421 | 12.9526 | 12.3316 | 12.3368 | 12.3368 | -0.479 (-3.74%) | 5,762,245 |
| 31 May 2017 | CNY | 13.1579 | 13.9895 | 12.7895 | 12.8158 | 12.8158 | +0.1 (+0.79%) | 9,248,662 |
| 26 May 2017 | CNY | 12.4211 | 12.9474 | 12.4 | 12.7158 | 12.7158 | +0.268 (+2.16%) | 5,766,291 |
| 25 May 2017 | CNY | 12.5158 | 12.6263 | 11.9368 | 12.4474 | 12.4474 | -0.105 (-0.84%) | 6,044,494 |
| 24 May 2017 | CNY | 12.2895 | 12.6579 | 12.1316 | 12.5526 | 12.5526 | +0.247 (+2.01%) | 4,767,956 |
| 23 May 2017 | CNY | 12.6947 | 12.9263 | 12.1158 | 12.3053 | 12.3053 | -0.479 (-3.75%) | 6,066,215 |
| 22 May 2017 | CNY | 14.1842 | 14.2105 | 12.7211 | 12.7842 | 12.7842 | -1.347 (-9.53%) | 8,773,174 |
| 19 May 2017 | CNY | 14.4842 | 14.6158 | 14.0684 | 14.1316 | 14.1316 | -0.342 (-2.36%) | 4,880,913 |
| 18 May 2017 | CNY | 14.8842 | 14.9737 | 14.4263 | 14.4737 | 14.4737 | -0.658 (-4.35%) | 7,397,123 |
| 17 May 2017 | CNY | 15.2526 | 15.5895 | 15.0947 | 15.1316 | 15.1316 | -0.263 (-1.71%) | 9,038,081 |
| 16 May 2017 | CNY | 14.8842 | 15.4579 | 14.4105 | 15.3947 | 15.3947 | +0.5 (+3.36%) | 9,670,006 |
| 15 May 2017 | CNY | 14.9 | 15.0947 | 14.6842 | 14.8947 | 14.8947 | -0.132 (-0.88%) | 6,627,616 |
| 12 May 2017 | CNY | 14.7105 | 15.1579 | 14.5263 | 15.0263 | 15.0263 | +0.184 (+1.24%) | 8,749,701 |
| 11 May 2017 | CNY | 13.9211 | 14.8895 | 13.8421 | 14.8421 | 14.8421 | +0.616 (+4.33%) | 8,891,492 |
| 10 May 2017 | CNY | 14.8211 | 15 | 14.2158 | 14.2263 | 14.2263 | -0.695 (-4.66%) | 8,958,408 |
| 9 May 2017 | CNY | 14.4263 | 15.0158 | 14.4211 | 14.9211 | 14.9211 | +0.489 (+3.39%) | 7,013,078 |
| 8 May 2017 | CNY | 14.5895 | 14.9105 | 14.4105 | 14.4316 | 14.4316 | -0.232 (-1.58%) | 6,449,185 |
| 5 May 2017 | CNY | 15.3632 | 15.5684 | 14.6579 | 14.6632 | 14.6632 | -0.916 (-5.88%) | 12,168,310 |
| 4 May 2017 | CNY | 15.9947 | 16.1579 | 15.3947 | 15.579 | 15.579 | -1 (-6.03%) | 13,325,304 |
| 3 May 2017 | CNY | 16.1368 | 16.9053 | 15.7158 | 16.579 | 16.579 | +0.305 (+1.88%) | 18,677,340 |
| 2 May 2017 | CNY | 16.0421 | 16.3105 | 15.5684 | 16.2737 | 16.2737 | -0.037 (-0.23%) | 13,526,092 |
| 28 Apr 2017 | CNY | 16.3158 | 16.8316 | 15.9579 | 16.3105 | 16.3105 | +0.416 (+2.62%) | 23,239,120 |
| 27 Apr 2017 | CNY | 14.4684 | 15.8947 | 14.2684 | 15.8947 | 15.8947 | +1.447 (+10.02%) | 18,206,341 |
| 26 Apr 2017 | CNY | 15 | 15.2 | 14.4421 | 14.4474 | 14.4474 | -0.795 (-5.21%) | 16,258,224 |
| 25 Apr 2017 | CNY | 14.7368 | 15.7842 | 14.7053 | 15.2421 | 15.2421 | +0.442 (+2.99%) | 18,206,012 |
