| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | CNY | 12.67 | 12.67 | 12.52 | 12.58 | 12.58 | -0.04 (-0.32%) | 1,394,733 |
| 28 Jun 2017 | CNY | 12.61 | 12.65 | 12.58 | 12.62 | 12.62 | 0.0 (0.0%) | 1,145,426 |
| 27 Jun 2017 | CNY | 12.53 | 12.66 | 12.5 | 12.62 | 12.62 | +0.09 (+0.72%) | 1,421,687 |
| 26 Jun 2017 | CNY | 12.41 | 12.56 | 12.4 | 12.53 | 12.53 | +0.02 (+0.16%) | 1,298,607 |
| 23 Jun 2017 | CNY | 12.58 | 12.7 | 12 | 12.51 | 12.51 | -0.02 (-0.16%) | 1,488,430 |
| 22 Jun 2017 | CNY | 12.7 | 12.8 | 12.49 | 12.53 | 12.53 | -0.2 (-1.57%) | 1,798,531 |
| 21 Jun 2017 | CNY | 12.74 | 12.8 | 12.68 | 12.73 | 12.73 | -0.03 (-0.24%) | 995,084 |
| 20 Jun 2017 | CNY | 12.8 | 12.8 | 12.65 | 12.76 | 12.76 | 0.0 (0.0%) | 1,180,219 |
| 19 Jun 2017 | CNY | 12.53 | 12.79 | 12.53 | 12.76 | 12.76 | +0.16 (+1.27%) | 1,386,668 |
| 16 Jun 2017 | CNY | 12.73 | 12.73 | 12.57 | 12.6 | 12.6 | -0.13 (-1.02%) | 1,136,075 |
| 15 Jun 2017 | CNY | 12.51 | 12.75 | 12.43 | 12.73 | 12.73 | +0.13 (+1.03%) | 1,830,768 |
| 14 Jun 2017 | CNY | 12.43 | 12.68 | 12.43 | 12.6 | 12.6 | +0.07 (+0.56%) | 1,736,943 |
| 13 Jun 2017 | CNY | 12.35 | 12.57 | 12.35 | 12.53 | 12.53 | +0.11 (+0.89%) | 1,442,300 |
| 12 Jun 2017 | CNY | 12.35 | 12.59 | 12.13 | 12.42 | 12.42 | +0.05 (+0.40%) | 1,904,111 |
| 9 Jun 2017 | CNY | 12.4 | 12.42 | 12.3 | 12.37 | 12.37 | -0.07 (-0.56%) | 1,208,938 |
| 8 Jun 2017 | CNY | 12.58 | 12.69 | 12.31 | 12.44 | 12.44 | -0.19 (-1.50%) | 1,673,261 |
| 7 Jun 2017 | CNY | 12.45 | 12.64 | 12.4 | 12.63 | 12.63 | +0.2 (+1.61%) | 2,008,881 |
| 6 Jun 2017 | CNY | 12.48 | 12.49 | 12.27 | 12.43 | 12.43 | -0.02 (-0.16%) | 1,080,721 |
| 5 Jun 2017 | CNY | 12.2 | 12.47 | 12.2 | 12.45 | 12.45 | +0.19 (+1.55%) | 1,572,682 |
| 2 Jun 2017 | CNY | 12.05 | 12.33 | 11.92 | 12.26 | 12.26 | +0.06 (+0.49%) | 2,180,101 |
| 1 Jun 2017 | CNY | 12.16 | 12.47 | 12.1 | 12.2 | 12.2 | -0.11 (-0.89%) | 1,885,095 |
| 31 May 2017 | CNY | 12.38 | 12.58 | 11.91 | 12.31 | 12.31 | -0.03 (-0.24%) | 2,842,984 |
| 26 May 2017 | CNY | 12.35 | 12.47 | 12.25 | 12.34 | 12.34 | -0.01 (-0.08%) | 1,142,385 |
| 25 May 2017 | CNY | 12.29 | 12.4 | 12.14 | 12.35 | 12.35 | +0.04 (+0.32%) | 1,602,431 |
| 24 May 2017 | CNY | 12.02 | 12.42 | 11.71 | 12.31 | 12.31 | +0.11 (+0.90%) | 3,539,632 |
| 23 May 2017 | CNY | 12.23 | 12.36 | 12.1 | 12.2 | 12.2 | +0.09 (+0.74%) | 2,848,087 |
| 22 May 2017 | CNY | 12.42 | 12.45 | 12.02 | 12.11 | 12.11 | -0.45 (-3.58%) | 2,524,660 |
| 19 May 2017 | CNY | 12.01 | 12.77 | 12.01 | 12.56 | 12.56 | -0.14 (-1.10%) | 4,549,993 |
| 18 May 2017 | CNY | 13 | 13.5 | 12.5 | 12.7 | 12.7 | +0.35 (+2.83%) | 7,398,448 |
| 17 May 2017 | CNY | 12.16 | 12.65 | 12.15 | 12.35 | 12.35 | +0.19 (+1.56%) | 2,496,583 |
