| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 14.31 | 14.39 | 14.11 | 14.21 | 14.21 | -0.07 (-0.49%) | 4,981,269 |
| 5 Jul 2017 | CNY | 14.15 | 14.36 | 13.88 | 14.28 | 14.28 | +0.11 (+0.78%) | 6,531,680 |
| 4 Jul 2017 | CNY | 14.17 | 14.25 | 13.92 | 14.17 | 14.17 | -0.01 (-0.07%) | 7,016,922 |
| 3 Jul 2017 | CNY | 13.89 | 14.35 | 13.89 | 14.18 | 14.18 | +0.32 (+2.31%) | 7,938,711 |
| 30 Jun 2017 | CNY | 13.83 | 14.19 | 13.73 | 13.86 | 13.86 | -0.01 (-0.07%) | 4,989,576 |
| 29 Jun 2017 | CNY | 13.76 | 14 | 13.62 | 13.87 | 13.87 | +0.06 (+0.43%) | 4,388,469 |
| 28 Jun 2017 | CNY | 13.99 | 14.3 | 13.61 | 13.81 | 13.81 | -0.14 (-1.00%) | 6,719,499 |
| 27 Jun 2017 | CNY | 13.79 | 14.21 | 13.51 | 13.95 | 13.95 | +0.26 (+1.90%) | 6,045,675 |
| 26 Jun 2017 | CNY | 13.78 | 13.87 | 13.4 | 13.69 | 13.69 | -0.1 (-0.73%) | 5,691,975 |
| 23 Jun 2017 | CNY | 14.03 | 14.03 | 13.24 | 13.79 | 13.79 | +0.08 (+0.58%) | 8,963,659 |
| 22 Jun 2017 | CNY | 14.2 | 14.79 | 13.66 | 13.71 | 13.71 | -0.61 (-4.26%) | 14,948,045 |
| 21 Jun 2017 | CNY | 13.47 | 14.48 | 13.3 | 14.32 | 14.32 | +0.89 (+6.63%) | 14,380,441 |
| 20 Jun 2017 | CNY | 13.49 | 13.64 | 13.32 | 13.43 | 13.43 | +0.01 (+0.07%) | 7,283,068 |
| 19 Jun 2017 | CNY | 13.6 | 13.69 | 13.16 | 13.42 | 13.42 | -0.22 (-1.61%) | 10,478,417 |
| 16 Jun 2017 | CNY | 13.86 | 14.21 | 13.57 | 13.64 | 13.64 | -0.37 (-2.64%) | 12,606,225 |
| 15 Jun 2017 | CNY | 14.01 | 14.65 | 13.53 | 14.01 | 14.01 | -0.16 (-1.13%) | 19,824,297 |
| 14 Jun 2017 | CNY | 12.85 | 14.3 | 12.71 | 14.17 | 14.17 | +1.16 (+8.92%) | 20,572,407 |
| 13 Jun 2017 | CNY | 12.12 | 13.15 | 11.95 | 13.01 | 13.01 | +1.02 (+8.51%) | 14,496,767 |
| 12 Jun 2017 | CNY | 11.97 | 12.29 | 11.87 | 11.99 | 11.99 | -0.19 (-1.56%) | 8,656,158 |
| 9 Jun 2017 | CNY | 11.41 | 12.5 | 11.35 | 12.18 | 12.18 | +0.81 (+7.12%) | 15,941,631 |
| 8 Jun 2017 | CNY | 11.62 | 11.88 | 11.28 | 11.37 | 11.37 | -0.23 (-1.98%) | 8,820,615 |
| 7 Jun 2017 | CNY | 11.19 | 11.96 | 11.07 | 11.6 | 11.6 | +0.35 (+3.11%) | 14,247,995 |
| 6 Jun 2017 | CNY | 10.95 | 11.29 | 10.71 | 11.25 | 11.25 | +0.58 (+5.44%) | 16,692,365 |
| 5 Jun 2017 | CNY | 9.7 | 10.67 | 9.67 | 10.67 | 10.67 | +0.97 (+10%) | 7,321,479 |
| 2 Jun 2017 | CNY | 9.85 | 9.85 | 9.46 | 9.7 | 9.7 | -0.18 (-1.82%) | 5,309,113 |
| 1 Jun 2017 | CNY | 10.39 | 10.42 | 9.87 | 9.88 | 9.88 | -0.52 (-5%) | 3,739,422 |
| 31 May 2017 | CNY | 10.57 | 10.65 | 10.38 | 10.4 | 10.4 | -0.03 (-0.29%) | 2,826,233 |
| 26 May 2017 | CNY | 10.43 | 10.6 | 10.34 | 10.43 | 10.43 | +0.02 (+0.19%) | 3,001,311 |
| 25 May 2017 | CNY | 10.37 | 10.48 | 10.21 | 10.41 | 10.41 | +0.1 (+0.97%) | 2,802,325 |
| 24 May 2017 | CNY | 10.17 | 10.43 | 10.01 | 10.31 | 10.31 | +0.06 (+0.59%) | 3,194,014 |
