| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 10.07 | 10.1 | 9.96 | 10.09 | 10.09 | +0.02 (+0.20%) | 1,820,154 |
| 15 Jun 2017 | CNY | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | +0.06 (+0.60%) | 1,652,403 |
| 14 Jun 2017 | CNY | 10.09 | 10.14 | 10 | 10.01 | 10.01 | +0.06 (+0.60%) | 1,323,892 |
| 13 Jun 2017 | CNY | 9.85 | 10.01 | 9.84 | 9.95 | 9.95 | +0.1 (+1.02%) | 1,270,224 |
| 12 Jun 2017 | CNY | 10.03 | 10.03 | 9.82 | 9.85 | 9.85 | -0.15 (-1.50%) | 2,012,253 |
| 9 Jun 2017 | CNY | 10 | 10.04 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 1,835,845 |
| 8 Jun 2017 | CNY | 10.03 | 10.14 | 9.98 | 9.99 | 9.99 | -0.05 (-0.50%) | 2,419,332 |
| 7 Jun 2017 | CNY | 9.79 | 10.05 | 9.76 | 10.04 | 10.04 | +0.25 (+2.55%) | 2,950,050 |
| 6 Jun 2017 | CNY | 9.78 | 9.85 | 9.68 | 9.79 | 9.79 | +0.05 (+0.51%) | 1,591,855 |
| 5 Jun 2017 | CNY | 9.71 | 9.85 | 9.67 | 9.74 | 9.74 | +0.04 (+0.41%) | 1,486,815 |
| 2 Jun 2017 | CNY | 9.76 | 9.86 | 9.51 | 9.7 | 9.7 | -0.09 (-0.92%) | 2,317,484 |
| 1 Jun 2017 | CNY | 10.23 | 10.23 | 9.7 | 9.79 | 9.79 | -0.37 (-3.64%) | 2,033,852 |
| 31 May 2017 | CNY | 10.34 | 10.37 | 10.16 | 10.16 | 10.16 | -0.08 (-0.78%) | 2,686,642 |
| 26 May 2017 | CNY | 10.21 | 10.32 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 1,002,382 |
| 25 May 2017 | CNY | 10.1 | 10.49 | 9.95 | 10.29 | 10.29 | +0.26 (+2.59%) | 2,345,624 |
| 24 May 2017 | CNY | 10 | 10.12 | 9.87 | 10.03 | 10.03 | +0.03 (+0.30%) | 1,729,026 |
| 23 May 2017 | CNY | 10.35 | 10.44 | 9.99 | 10 | 10 | -0.33 (-3.19%) | 2,102,765 |
| 22 May 2017 | CNY | 10.73 | 10.75 | 10.32 | 10.33 | 10.33 | -0.42 (-3.91%) | 1,799,300 |
| 19 May 2017 | CNY | 10.77 | 10.81 | 10.71 | 10.75 | 10.75 | 0.0 (0.0%) | 956,664 |
| 18 May 2017 | CNY | 10.8 | 10.86 | 10.67 | 10.75 | 10.75 | -0.06 (-0.56%) | 1,042,300 |
| 17 May 2017 | CNY | 10.83 | 10.9 | 10.77 | 10.81 | 10.81 | -0.02 (-0.18%) | 1,866,480 |
| 16 May 2017 | CNY | 10.65 | 10.85 | 10.53 | 10.83 | 10.83 | +0.13 (+1.21%) | 2,161,046 |
| 15 May 2017 | CNY | 10.65 | 10.87 | 10.54 | 10.7 | 10.7 | +0.16 (+1.52%) | 2,066,365 |
| 12 May 2017 | CNY | 10.59 | 10.64 | 10.43 | 10.54 | 10.54 | +0.01 (+0.09%) | 1,848,070 |
| 11 May 2017 | CNY | 10.65 | 10.71 | 10.33 | 10.53 | 10.53 | -0.12 (-1.13%) | 2,869,320 |
| 10 May 2017 | CNY | 11.05 | 11.1 | 10.63 | 10.65 | 10.65 | -0.4 (-3.62%) | 2,567,103 |
| 9 May 2017 | CNY | 10.99 | 11.1 | 10.93 | 11.05 | 11.05 | +0.02 (+0.18%) | 1,492,653 |
| 8 May 2017 | CNY | 11.49 | 11.55 | 10.96 | 11.03 | 11.03 | -0.46 (-4.00%) | 3,301,201 |
| 5 May 2017 | CNY | 11.29 | 11.66 | 11.29 | 11.49 | 11.49 | +0.2 (+1.77%) | 3,914,498 |
| 4 May 2017 | CNY | 11.4 | 11.56 | 11.24 | 11.29 | 11.29 | -0.11 (-0.96%) | 3,032,051 |
