| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 10.73 | 10.76 | 10.21 | 10.25 | 10.25 | -0.5 (-4.65%) | 3,712,600 |
| 22 May 2017 | CNY | 11.09 | 11.09 | 10.7 | 10.75 | 10.75 | -0.42 (-3.76%) | 4,399,694 |
| 19 May 2017 | CNY | 10.97 | 11.2 | 10.93 | 11.17 | 11.17 | +0.16 (+1.45%) | 4,499,500 |
| 18 May 2017 | CNY | 11.03 | 11.12 | 10.96 | 11.01 | 11.01 | -0.12 (-1.08%) | 3,096,112 |
| 17 May 2017 | CNY | 10.95 | 11.2 | 10.88 | 11.13 | 11.13 | +0.19 (+1.74%) | 4,549,921 |
| 16 May 2017 | CNY | 10.65 | 10.97 | 10.51 | 10.94 | 10.94 | +0.3 (+2.82%) | 3,990,252 |
| 15 May 2017 | CNY | 10.65 | 10.86 | 10.55 | 10.64 | 10.64 | -0.08 (-0.75%) | 3,335,400 |
| 12 May 2017 | CNY | 10.54 | 10.98 | 10.37 | 10.72 | 10.72 | +0.19 (+1.80%) | 4,994,511 |
| 11 May 2017 | CNY | 10.61 | 10.73 | 10.12 | 10.53 | 10.53 | -0.14 (-1.31%) | 4,891,798 |
| 10 May 2017 | CNY | 11.08 | 11.2 | 10.6 | 10.67 | 10.67 | -0.45 (-4.05%) | 4,927,876 |
| 9 May 2017 | CNY | 10.95 | 11.18 | 10.87 | 11.12 | 11.12 | +0.17 (+1.55%) | 3,588,550 |
| 8 May 2017 | CNY | 11 | 11.35 | 10.71 | 10.95 | 10.95 | -0.11 (-0.99%) | 4,989,197 |
| 5 May 2017 | CNY | 11.35 | 11.46 | 11.04 | 11.06 | 11.06 | -0.35 (-3.07%) | 4,067,603 |
| 4 May 2017 | CNY | 11.42 | 11.65 | 11.35 | 11.41 | 11.41 | -0.01 (-0.09%) | 3,982,265 |
| 3 May 2017 | CNY | 11.54 | 11.76 | 11.38 | 11.42 | 11.42 | -0.22 (-1.89%) | 5,765,935 |
| 2 May 2017 | CNY | 11.17 | 11.75 | 11.1 | 11.64 | 11.64 | +0.44 (+3.93%) | 10,361,904 |
| 28 Apr 2017 | CNY | 11.11 | 11.34 | 10.91 | 11.2 | 11.2 | +0.1 (+0.90%) | 6,711,645 |
| 27 Apr 2017 | CNY | 10.75 | 11.2 | 10.62 | 11.1 | 11.1 | +0.36 (+3.35%) | 8,455,191 |
| 26 Apr 2017 | CNY | 10.76 | 10.87 | 10.6 | 10.74 | 10.74 | -0.02 (-0.19%) | 5,141,356 |
| 25 Apr 2017 | CNY | 10.6 | 11.08 | 10.46 | 10.76 | 10.76 | +0.25 (+2.38%) | 9,641,276 |
| 24 Apr 2017 | CNY | 10.96 | 10.97 | 10.49 | 10.51 | 10.51 | -0.53 (-4.80%) | 6,875,317 |
| 21 Apr 2017 | CNY | 10.96 | 11.09 | 10.85 | 11.04 | 11.04 | +0.08 (+0.73%) | 5,595,767 |
| 20 Apr 2017 | CNY | 11.19 | 11.27 | 10.75 | 10.96 | 10.96 | -0.19 (-1.70%) | 9,370,314 |
| 19 Apr 2017 | CNY | 11.57 | 11.59 | 10.98 | 11.15 | 11.15 | -0.39 (-3.38%) | 9,470,503 |
| 18 Apr 2017 | CNY | 12.06 | 12.08 | 11.48 | 11.54 | 11.54 | -0.49 (-4.07%) | 7,512,660 |
| 17 Apr 2017 | CNY | 12.65 | 12.65 | 11.95 | 12.03 | 12.03 | -0.63 (-4.98%) | 7,051,567 |
| 14 Apr 2017 | CNY | 12.8 | 12.85 | 12.65 | 12.66 | 12.66 | -0.23 (-1.78%) | 3,777,759 |
| 13 Apr 2017 | CNY | 12.87 | 13.06 | 12.57 | 12.89 | 12.89 | +0.01 (+0.08%) | 6,545,466 |
| 12 Apr 2017 | CNY | 13.05 | 13.05 | 12.84 | 12.88 | 12.88 | -0.16 (-1.23%) | 4,577,435 |
| 11 Apr 2017 | CNY | 13.15 | 13.19 | 12.82 | 13.04 | 13.04 | -0.17 (-1.29%) | 8,003,345 |
