| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 12.08 | 12.45 | 12.01 | 12.42 | 12.42 | +0.35 (+2.90%) | 19,842,576 |
| 6 Jun 2017 | CNY | 12.13 | 12.13 | 11.91 | 12.07 | 12.07 | -0.04 (-0.33%) | 8,427,227 |
| 5 Jun 2017 | CNY | 11.9 | 12.22 | 11.86 | 12.11 | 12.11 | -0.08 (-0.66%) | 12,455,435 |
| 2 Jun 2017 | CNY | 11.9 | 12.29 | 10.9 | 12.19 | 12.19 | +0.13 (+1.08%) | 29,872,888 |
| 1 Jun 2017 | CNY | 13.39 | 13.39 | 12.06 | 12.06 | 12.06 | -1.34 (-10%) | 40,172,390 |
| 31 May 2017 | CNY | 13.65 | 14.2 | 13.03 | 13.4 | 13.4 | -0.25 (-1.83%) | 10,946,479 |
| 26 May 2017 | CNY | 13.69 | 14.15 | 13.48 | 13.65 | 13.65 | +0.3 (+2.25%) | 19,053,928 |
| 25 May 2017 | CNY | 12.85 | 13.54 | 12.73 | 13.35 | 13.35 | +0.42 (+3.25%) | 14,915,078 |
| 24 May 2017 | CNY | 13.5 | 13.55 | 12.2 | 12.93 | 12.93 | -0.55 (-4.08%) | 27,235,825 |
| 23 May 2017 | CNY | 14.92 | 15.11 | 13.48 | 13.48 | 13.48 | -1.5 (-10.01%) | 19,312,781 |
| 22 May 2017 | CNY | 15.2 | 15.37 | 14.95 | 14.98 | 14.98 | -0.29 (-1.90%) | 5,000,959 |
| 19 May 2017 | CNY | 15.31 | 15.48 | 15.06 | 15.27 | 15.27 | -0.12 (-0.78%) | 7,190,864 |
| 18 May 2017 | CNY | 15.38 | 15.63 | 15.29 | 15.39 | 15.39 | -0.2 (-1.28%) | 8,441,583 |
| 17 May 2017 | CNY | 15.22 | 15.78 | 15.15 | 15.59 | 15.59 | +0.36 (+2.36%) | 15,458,637 |
| 16 May 2017 | CNY | 15.06 | 15.25 | 14.69 | 15.23 | 15.23 | +0.19 (+1.26%) | 9,992,429 |
| 15 May 2017 | CNY | 15.07 | 15.29 | 14.86 | 15.04 | 15.04 | +0.15 (+1.01%) | 7,986,976 |
| 12 May 2017 | CNY | 14.77 | 15.27 | 14.39 | 14.89 | 14.89 | +0.21 (+1.43%) | 12,903,452 |
| 11 May 2017 | CNY | 16.22 | 16.22 | 14.68 | 14.68 | 14.68 | -1.63 (-9.99%) | 33,359,756 |
| 10 May 2017 | CNY | 16.65 | 16.85 | 16.28 | 16.31 | 16.31 | -0.52 (-3.09%) | 10,200,639 |
| 9 May 2017 | CNY | 16.53 | 17.23 | 15.9 | 16.83 | 16.83 | -0.12 (-0.71%) | 20,010,702 |
| 8 May 2017 | CNY | 16.23 | 17.15 | 16.2 | 16.95 | 16.95 | +0.52 (+3.16%) | 17,225,516 |
| 5 May 2017 | CNY | 16.77 | 16.98 | 16.41 | 16.43 | 16.43 | -0.63 (-3.69%) | 9,320,953 |
| 4 May 2017 | CNY | 16.59 | 17.08 | 16.22 | 17.06 | 17.06 | +0.18 (+1.07%) | 13,695,122 |
| 3 May 2017 | CNY | 17.5 | 17.63 | 16.82 | 16.88 | 16.88 | -0.13 (-0.76%) | 18,556,502 |
| 2 May 2017 | CNY | 16.9 | 17.24 | 16.75 | 17.01 | 17.01 | +0.04 (+0.24%) | 8,536,185 |
| 28 Apr 2017 | CNY | 16.98 | 17.1 | 16.74 | 16.97 | 16.97 | -0.09 (-0.53%) | 10,614,466 |
| 27 Apr 2017 | CNY | 16.33 | 17.1 | 16.3 | 17.06 | 17.06 | +0.59 (+3.58%) | 20,676,092 |
| 26 Apr 2017 | CNY | 15.77 | 16.65 | 15.75 | 16.47 | 16.47 | +0.54 (+3.39%) | 11,783,435 |
| 25 Apr 2017 | CNY | 16.18 | 16.31 | 15.89 | 15.93 | 15.93 | -0.31 (-1.91%) | 9,183,794 |
| 24 Apr 2017 | CNY | 16.6 | 16.95 | 15.69 | 16.24 | 16.24 | -0.8 (-4.69%) | 20,285,751 |
