| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | CNY | 12.46 | 12.57 | 12.37 | 12.45 | 12.45 | 0.0 (0.0%) | 1,788,283 |
| 29 Jun 2017 | CNY | 12.33 | 12.51 | 12.32 | 12.45 | 12.45 | +0.11 (+0.89%) | 1,198,290 |
| 28 Jun 2017 | CNY | 12.48 | 12.48 | 12.31 | 12.34 | 12.34 | -0.13 (-1.04%) | 1,121,531 |
| 27 Jun 2017 | CNY | 12.48 | 12.55 | 12.42 | 12.47 | 12.47 | +0.02 (+0.16%) | 1,017,271 |
| 26 Jun 2017 | CNY | 12.3 | 12.54 | 12.22 | 12.45 | 12.45 | +0.11 (+0.89%) | 1,315,638 |
| 23 Jun 2017 | CNY | 12.44 | 12.49 | 12.12 | 12.34 | 12.34 | -0.17 (-1.36%) | 2,220,864 |
| 22 Jun 2017 | CNY | 12.39 | 12.77 | 12.39 | 12.51 | 12.51 | -0.03 (-0.24%) | 2,373,842 |
| 21 Jun 2017 | CNY | 12.47 | 12.59 | 12.31 | 12.54 | 12.54 | +0.08 (+0.64%) | 1,570,273 |
| 20 Jun 2017 | CNY | 12.46 | 12.88 | 12.35 | 12.46 | 12.46 | +0.08 (+0.65%) | 2,596,295 |
| 19 Jun 2017 | CNY | 12.3 | 12.46 | 12.26 | 12.38 | 12.38 | +0.03 (+0.24%) | 1,114,932 |
| 16 Jun 2017 | CNY | 12.38 | 12.47 | 12.15 | 12.35 | 12.35 | -0.07 (-0.56%) | 1,525,231 |
| 15 Jun 2017 | CNY | 12.2 | 12.42 | 12.17 | 12.42 | 12.42 | +0.22 (+1.80%) | 1,725,860 |
| 14 Jun 2017 | CNY | 12.15 | 12.39 | 12.05 | 12.2 | 12.2 | 0.0 (0.0%) | 2,005,107 |
| 13 Jun 2017 | CNY | 11.91 | 12.3 | 11.91 | 12.2 | 12.2 | +0.38 (+3.21%) | 2,421,568 |
| 12 Jun 2017 | CNY | 12.03 | 12.15 | 11.8 | 11.82 | 11.82 | -0.21 (-1.75%) | 1,486,750 |
| 9 Jun 2017 | CNY | 12.18 | 12.18 | 11.93 | 12.03 | 12.03 | -0.13 (-1.07%) | 1,116,116 |
| 8 Jun 2017 | CNY | 12.13 | 12.3 | 12.02 | 12.16 | 12.16 | +0.04 (+0.33%) | 1,836,763 |
| 7 Jun 2017 | CNY | 11.84 | 12.12 | 11.8 | 12.12 | 12.12 | +0.29 (+2.45%) | 1,806,172 |
| 6 Jun 2017 | CNY | 11.71 | 11.88 | 11.62 | 11.83 | 11.83 | +0.12 (+1.02%) | 1,272,848 |
| 5 Jun 2017 | CNY | 11.56 | 11.82 | 11.56 | 11.71 | 11.71 | +0.23 (+2.00%) | 1,396,026 |
| 2 Jun 2017 | CNY | 11.33 | 11.55 | 11.2 | 11.48 | 11.48 | +0.1 (+0.88%) | 1,542,120 |
| 1 Jun 2017 | CNY | 11.6 | 11.69 | 11.38 | 11.38 | 11.38 | -0.32 (-2.74%) | 1,411,584 |
| 31 May 2017 | CNY | 11.85 | 12.09 | 11.7 | 11.7 | 11.7 | -0.03 (-0.26%) | 1,504,707 |
| 26 May 2017 | CNY | 11.76 | 11.85 | 11.66 | 11.73 | 11.73 | -0.03 (-0.26%) | 1,170,884 |
| 25 May 2017 | CNY | 11.67 | 11.8 | 11.4 | 11.76 | 11.76 | +0.04 (+0.34%) | 2,042,029 |
| 24 May 2017 | CNY | 11.5 | 11.75 | 11.21 | 11.72 | 11.72 | -0.03 (-0.26%) | 3,541,784 |
| 23 May 2017 | CNY | 12.57 | 12.57 | 11.73 | 11.75 | 11.75 | -0.8 (-6.37%) | 2,659,169 |
| 22 May 2017 | CNY | 13.03 | 13.04 | 12.4 | 12.55 | 12.55 | -0.48 (-3.68%) | 1,622,815 |
| 19 May 2017 | CNY | 13.05 | 13.17 | 12.9 | 13.03 | 13.03 | -0.01 (-0.08%) | 954,882 |
| 18 May 2017 | CNY | 13.07 | 13.32 | 13.03 | 13.04 | 13.04 | -0.2 (-1.51%) | 1,423,122 |
