| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 11.7588 | 12.2353 | 11.6941 | 12.1765 | 12.1765 | +0.394 (+3.34%) | 10,170,010 |
| 6 Jun 2017 | CNY | 11.5353 | 11.8177 | 11.5294 | 11.7824 | 11.7824 | -0.012 (-0.10%) | 5,778,148 |
| 5 Jun 2017 | CNY | 11.9882 | 12.0824 | 11.7882 | 11.7941 | 11.7941 | +0.047 (+0.40%) | 7,635,533 |
| 2 Jun 2017 | CNY | 11.2353 | 11.9 | 11.2 | 11.7471 | 11.7471 | +0.394 (+3.47%) | 8,157,769 |
| 1 Jun 2017 | CNY | 12.0294 | 12.0294 | 11.3529 | 11.3529 | 11.3529 | -0.83 (-6.81%) | 10,172,689 |
| 31 May 2017 | CNY | 12.8824 | 13.0588 | 12.1765 | 12.1824 | 12.1824 | +0.071 (+0.58%) | 14,878,911 |
| 26 May 2017 | CNY | 11.7882 | 12.3353 | 11.7765 | 12.1118 | 12.1118 | +0.335 (+2.85%) | 11,878,200 |
| 25 May 2017 | CNY | 11.7588 | 11.8765 | 11.4412 | 11.7765 | 11.7765 | -0.071 (-0.60%) | 9,670,647 |
| 24 May 2017 | CNY | 11.5 | 11.9118 | 11.4353 | 11.8471 | 11.8471 | +0.253 (+2.18%) | 8,792,189 |
| 23 May 2017 | CNY | 11.7588 | 12.1 | 11.5588 | 11.5941 | 11.5941 | -0.347 (-2.91%) | 10,776,861 |
| 22 May 2017 | CNY | 13.0471 | 13.0882 | 11.8177 | 11.9412 | 11.9412 | -1.112 (-8.52%) | 13,992,439 |
| 19 May 2017 | CNY | 13.2412 | 13.3941 | 12.9706 | 13.0529 | 13.0529 | -0.265 (-1.99%) | 9,590,937 |
| 18 May 2017 | CNY | 13.5706 | 13.7588 | 13.2941 | 13.3177 | 13.3177 | -0.529 (-3.82%) | 12,561,024 |
| 17 May 2017 | CNY | 13.9294 | 14.1941 | 13.8 | 13.8471 | 13.8471 | -0.088 (-0.63%) | 15,571,476 |
| 16 May 2017 | CNY | 13.4118 | 13.9412 | 13.0706 | 13.9353 | 13.9353 | +0.394 (+2.91%) | 15,888,992 |
| 15 May 2017 | CNY | 13.7294 | 13.8529 | 13.4824 | 13.5412 | 13.5412 | -0.188 (-1.37%) | 10,213,958 |
| 12 May 2017 | CNY | 13.5824 | 13.9118 | 13.2941 | 13.7294 | 13.7294 | -0.012 (-0.09%) | 15,560,196 |
| 11 May 2017 | CNY | 13.3824 | 13.7941 | 12.9529 | 13.7412 | 13.7412 | +0.165 (+1.21%) | 16,316,581 |
| 10 May 2017 | CNY | 14.7059 | 14.7529 | 13.5353 | 13.5765 | 13.5765 | -1.112 (-7.57%) | 24,008,625 |
| 9 May 2017 | CNY | 14.3588 | 14.8941 | 14.2588 | 14.6882 | 14.6882 | +0.412 (+2.88%) | 14,979,505 |
| 8 May 2017 | CNY | 14.5706 | 15.1412 | 14.1647 | 14.2765 | 14.2765 | -0.576 (-3.88%) | 16,413,292 |
| 5 May 2017 | CNY | 15.8059 | 16.0706 | 14.8118 | 14.8529 | 14.8529 | -1.224 (-7.61%) | 28,338,819 |
| 4 May 2017 | CNY | 16.4765 | 16.9588 | 15.9529 | 16.0765 | 16.0765 | -1.1 (-6.40%) | 34,365,744 |
| 3 May 2017 | CNY | 15.8647 | 17.4118 | 15.8471 | 17.1765 | 17.1765 | +1.347 (+8.51%) | 44,482,154 |
| 2 May 2017 | CNY | 15.8824 | 16.3529 | 15.5 | 15.8294 | 15.8294 | -0.259 (-1.61%) | 28,439,277 |
| 28 Apr 2017 | CNY | 16.2412 | 17.1647 | 15.9471 | 16.0882 | 16.0882 | -0.518 (-3.12%) | 46,481,602 |
| 27 Apr 2017 | CNY | 14.4412 | 16.6059 | 14.0588 | 16.6059 | 16.6059 | +1.512 (+10.02%) | 54,639,921 |
| 26 Apr 2017 | CNY | 14.7059 | 15.7647 | 14.6412 | 15.0941 | 15.0941 | +0.453 (+3.09%) | 49,550,221 |
| 25 Apr 2017 | CNY | 14.6412 | 14.6412 | 14.6412 | 14.6412 | 14.6412 | +1.329 (+9.99%) | 2,576,363 |
| 24 Apr 2017 | CNY | 13.3118 | 13.3118 | 13.3118 | 13.3118 | 13.3118 | +1.212 (+10.01%) | 145,195 |
