| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 11.86 | 11.92 | 11.64 | 11.74 | 11.74 | -0.13 (-1.10%) | 4,283,213 |
| 27 Jun 2017 | CNY | 11.61 | 11.96 | 11.61 | 11.87 | 11.87 | +0.21 (+1.80%) | 6,280,608 |
| 26 Jun 2017 | CNY | 11.77 | 11.77 | 11.55 | 11.66 | 11.66 | +0.05 (+0.43%) | 6,921,387 |
| 23 Jun 2017 | CNY | 11.4 | 11.72 | 11.35 | 11.61 | 11.61 | +0.14 (+1.22%) | 6,978,708 |
| 22 Jun 2017 | CNY | 11.28 | 11.79 | 11.28 | 11.47 | 11.47 | +0.15 (+1.33%) | 8,082,868 |
| 21 Jun 2017 | CNY | 11.29 | 11.33 | 11.18 | 11.32 | 11.32 | +0.08 (+0.71%) | 3,678,627 |
| 20 Jun 2017 | CNY | 11.18 | 11.3 | 11.17 | 11.24 | 11.24 | +0.19 (+1.72%) | 3,166,823 |
| 16 Jun 2017 | CNY | 11.14 | 11.16 | 11.04 | 11.05 | 11.05 | -0.09 (-0.81%) | 2,068,097 |
| 15 Jun 2017 | CNY | 10.98 | 11.17 | 10.95 | 11.14 | 11.14 | +0.17 (+1.55%) | 4,407,342 |
| 14 Jun 2017 | CNY | 10.93 | 11.05 | 10.89 | 10.97 | 10.97 | -0.02 (-0.18%) | 2,682,414 |
| 13 Jun 2017 | CNY | 10.96 | 11 | 10.8 | 10.99 | 10.99 | +0.03 (+0.27%) | 3,762,598 |
| 12 Jun 2017 | CNY | 11.08 | 11.16 | 10.88 | 10.96 | 10.96 | -0.12 (-1.08%) | 3,962,144 |
| 9 Jun 2017 | CNY | 10.97 | 11.15 | 10.93 | 11.08 | 11.08 | +0.14 (+1.28%) | 5,200,687 |
| 8 Jun 2017 | CNY | 10.98 | 11 | 10.9 | 10.94 | 10.94 | -0.06 (-0.55%) | 2,654,121 |
| 7 Jun 2017 | CNY | 10.74 | 11 | 10.67 | 11 | 11 | +0.27 (+2.52%) | 5,247,074 |
| 6 Jun 2017 | CNY | 10.7 | 10.77 | 10.61 | 10.73 | 10.73 | +0.06 (+0.56%) | 2,960,971 |
| 5 Jun 2017 | CNY | 10.56 | 10.75 | 10.55 | 10.67 | 10.67 | +0.19 (+1.81%) | 5,999,742 |
| 2 Jun 2017 | CNY | 10.44 | 10.55 | 10.24 | 10.48 | 10.48 | 0.0 (0.0%) | 5,538,417 |
| 1 Jun 2017 | CNY | 10.72 | 10.75 | 10.31 | 10.48 | 10.48 | -0.24 (-2.24%) | 11,493,327 |
| 31 May 2017 | CNY | 10.94 | 11.01 | 10.71 | 10.72 | 10.72 | -0.15 (-1.38%) | 6,533,290 |
| 26 May 2017 | CNY | 11.03 | 11.07 | 10.79 | 10.87 | 10.87 | -0.16 (-1.45%) | 6,153,972 |
| 25 May 2017 | CNY | 10.91 | 11.07 | 10.76 | 11.03 | 11.03 | +0.11 (+1.01%) | 4,613,319 |
| 24 May 2017 | CNY | 10.86 | 11.06 | 10.64 | 10.92 | 10.92 | +0.07 (+0.65%) | 4,356,895 |
| 23 May 2017 | CNY | 10.81 | 10.98 | 10.64 | 10.85 | 10.85 | -0.12 (-1.09%) | 6,409,985 |
| 22 May 2017 | CNY | 11.45 | 11.46 | 10.91 | 10.97 | 10.97 | -0.44 (-3.86%) | 9,324,782 |
| 19 May 2017 | CNY | 11.58 | 11.58 | 11.3 | 11.41 | 11.41 | -0.11 (-0.95%) | 3,717,631 |
| 18 May 2017 | CNY | 11.72 | 11.77 | 11.48 | 11.52 | 11.52 | -0.19 (-1.62%) | 3,668,380 |
| 17 May 2017 | CNY | 11.67 | 11.8 | 11.67 | 11.71 | 11.71 | -0.05 (-0.43%) | 2,816,773 |
| 16 May 2017 | CNY | 11.42 | 11.79 | 11.42 | 11.76 | 11.76 | +0.33 (+2.89%) | 3,467,004 |
| 15 May 2017 | CNY | 11.49 | 11.65 | 11.43 | 11.43 | 11.43 | -0.07 (-0.61%) | 2,043,926 |
