| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | CNY | 12.723 | 12.778 | 12.615 | 12.76 | 12.76 | +0.065 (+0.51%) | 1,640 |
| 4 Jul 2017 | CNY | 12.686 | 12.713 | 12.68 | 12.695 | 12.695 | -0.018 (-0.14%) | 250 |
| 3 Jul 2017 | CNY | 12.847 | 12.847 | 12.605 | 12.713 | 12.713 | +0.026 (+0.20%) | 2,268 |
| 30 Jun 2017 | CNY | 12.594 | 12.835 | 12.51 | 12.687 | 12.687 | +0.055 (+0.44%) | 800 |
| 29 Jun 2017 | CNY | 12.772 | 12.83 | 12.61 | 12.632 | 12.632 | -0.198 (-1.54%) | 3,038 |
| 28 Jun 2017 | CNY | 12.68 | 12.89 | 12.68 | 12.83 | 12.83 | +0.07 (+0.55%) | 150 |
| 27 Jun 2017 | CNY | 12.99 | 13.005 | 12.58 | 12.76 | 12.76 | -0.14 (-1.09%) | 11,838 |
| 23 Jun 2017 | CNY | 12.779 | 12.9 | 12.775 | 12.9 | 12.9 | +0.12 (+0.94%) | 967 |
| 22 Jun 2017 | CNY | 13.022 | 13.022 | 12.745 | 12.78 | 12.78 | -0.275 (-2.11%) | 1,065 |
| 21 Jun 2017 | CNY | 13 | 13.07 | 12.925 | 13.055 | 13.055 | +0.043 (+0.33%) | 1,202 |
| 20 Jun 2017 | CNY | 13.282 | 13.295 | 12.931 | 13.012 | 13.012 | -0.263 (-1.98%) | 1,812 |
| 19 Jun 2017 | CNY | 13.2 | 13.32 | 13.2 | 13.275 | 13.275 | +0.07 (+0.53%) | 4,964 |
| 16 Jun 2017 | CNY | 12.961 | 13.205 | 12.961 | 13.205 | 13.205 | +0.285 (+2.21%) | 956 |
| 15 Jun 2017 | CNY | 13.13 | 13.158 | 12.89 | 12.92 | 12.92 | -0.255 (-1.94%) | 1,190 |
| 14 Jun 2017 | CNY | 13.178 | 13.255 | 13.175 | 13.175 | 13.175 | +0.035 (+0.27%) | 2,086 |
| 13 Jun 2017 | CNY | 12.934 | 13.215 | 12.934 | 13.14 | 13.14 | +0.185 (+1.43%) | 1,060 |
| 12 Jun 2017 | CNY | 13.03 | 13.13 | 12.893 | 12.955 | 12.955 | -0.165 (-1.26%) | 2,680 |
| 9 Jun 2017 | CNY | 13.196 | 13.196 | 13.013 | 13.12 | 13.12 | -0.13 (-0.98%) | 7,790 |
| 8 Jun 2017 | CNY | 13.307 | 13.34 | 13.205 | 13.25 | 13.25 | -0.073 (-0.55%) | 15,506 |
| 7 Jun 2017 | CNY | 13.204 | 13.35 | 13.204 | 13.323 | 13.323 | +0.013 (+0.10%) | 6,000 |
| 6 Jun 2017 | CNY | 13.708 | 13.708 | 13.23 | 13.31 | 13.31 | -0.388 (-2.83%) | 4,410 |
| 2 Jun 2017 | CNY | 13.683 | 13.76 | 13.63 | 13.698 | 13.698 | +0.01 (+0.07%) | 2,740 |
| 1 Jun 2017 | CNY | 13.744 | 13.81 | 13.688 | 13.688 | 13.688 | -0.097 (-0.70%) | 2,550 |
| 31 May 2017 | CNY | 13.634 | 13.785 | 13.634 | 13.785 | 13.785 | +0.06 (+0.44%) | 2,400 |
| 30 May 2017 | CNY | 13.533 | 13.725 | 13.48 | 13.725 | 13.725 | +0.115 (+0.84%) | 5,050 |
| 29 May 2017 | CNY | 13.36 | 13.61 | 13.36 | 13.61 | 13.61 | +0.235 (+1.76%) | 1,508 |
| 26 May 2017 | CNY | 13.41 | 13.46 | 13.35 | 13.375 | 13.375 | -0.21 (-1.55%) | 25,236 |
| 24 May 2017 | CNY | 13.22 | 13.715 | 13.22 | 13.585 | 13.585 | +0.347 (+2.62%) | 2,860 |
| 23 May 2017 | CNY | 13.292 | 13.292 | 13.23 | 13.238 | 13.238 | -0.061 (-0.46%) | 3,104 |
| 22 May 2017 | CNY | 13.135 | 13.355 | 13.075 | 13.299 | 13.299 | +0.114 (+0.86%) | 9,586 |
