| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 9.33 | 9.4 | 9.22 | 9.31 | 9.31 | -0.01 (-0.11%) | 12,382,836 |
| 20 Jun 2017 | CNY | 9.2 | 9.38 | 9.12 | 9.32 | 9.32 | +0.13 (+1.41%) | 16,380,092 |
| 19 Jun 2017 | CNY | 9.16 | 9.26 | 9.15 | 9.19 | 9.19 | +0.01 (+0.11%) | 8,770,684 |
| 16 Jun 2017 | CNY | 9.29 | 9.34 | 9.17 | 9.18 | 9.18 | -0.18 (-1.92%) | 12,714,062 |
| 15 Jun 2017 | CNY | 9.06 | 9.41 | 9.03 | 9.36 | 9.36 | +0.26 (+2.86%) | 20,118,048 |
| 14 Jun 2017 | CNY | 9.06 | 9.15 | 8.97 | 9.1 | 9.1 | +0.04 (+0.44%) | 10,555,919 |
| 13 Jun 2017 | CNY | 8.87 | 9.09 | 8.87 | 9.06 | 9.06 | +0.13 (+1.46%) | 7,453,104 |
| 12 Jun 2017 | CNY | 9.18 | 9.18 | 8.9 | 8.93 | 8.93 | -0.26 (-2.83%) | 10,975,502 |
| 9 Jun 2017 | CNY | 9.23 | 9.27 | 9.11 | 9.19 | 9.19 | -0.03 (-0.33%) | 11,308,042 |
| 8 Jun 2017 | CNY | 9.31 | 9.33 | 9.18 | 9.22 | 9.22 | -0.08 (-0.86%) | 13,537,235 |
| 7 Jun 2017 | CNY | 9.24 | 9.33 | 9.15 | 9.3 | 9.3 | +0.16 (+1.75%) | 16,054,280 |
| 6 Jun 2017 | CNY | 9.08 | 9.28 | 9.03 | 9.14 | 9.14 | +0.06 (+0.66%) | 10,185,808 |
| 5 Jun 2017 | CNY | 9 | 9.19 | 8.95 | 9.08 | 9.08 | +0.16 (+1.79%) | 12,001,903 |
| 2 Jun 2017 | CNY | 8.83 | 8.98 | 8.74 | 8.92 | 8.92 | +0.09 (+1.02%) | 10,316,763 |
| 1 Jun 2017 | CNY | 9.1 | 9.17 | 8.75 | 8.83 | 8.83 | -0.4 (-4.33%) | 17,953,844 |
| 31 May 2017 | CNY | 9.41 | 9.46 | 9.2 | 9.23 | 9.23 | -0.15 (-1.60%) | 14,526,281 |
| 26 May 2017 | CNY | 9.28 | 9.42 | 9.22 | 9.38 | 9.38 | +0.01 (+0.11%) | 19,796,848 |
| 25 May 2017 | CNY | 8.98 | 9.4 | 8.85 | 9.37 | 9.37 | +0.38 (+4.23%) | 28,976,625 |
| 24 May 2017 | CNY | 8.88 | 9.16 | 8.69 | 8.99 | 8.99 | +0.16 (+1.81%) | 24,893,608 |
| 22 May 2017 | CNY | 9.32 | 9.33 | 8.76 | 8.83 | 8.83 | -0.53 (-5.66%) | 32,662,016 |
| 19 May 2017 | CNY | 9.7 | 9.76 | 9.33 | 9.36 | 9.36 | -0.48 (-4.88%) | 35,084,737 |
| 18 May 2017 | CNY | 9.97 | 10.1 | 9.81 | 9.84 | 9.84 | -0.05 (-0.51%) | 30,746,101 |
| 17 May 2017 | CNY | 9.87 | 10.06 | 9.8 | 9.89 | 9.89 | -0.27 (-2.66%) | 54,263,365 |
| 16 May 2017 | CNY | 10.02 | 10.36 | 10.01 | 10.16 | 10.16 | -0.96 (-8.63%) | 93,678,058 |
| 15 May 2017 | CNY | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.24 (-10.03%) | 2,555,700 |
| 12 May 2017 | CNY | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.37 (-9.98%) | 983,300 |
| 18 Nov 2016 | CNY | 13.86 | 14.08 | 13.6 | 13.73 | 13.73 | -0.12 (-0.87%) | 19,549,599 |
| 17 Nov 2016 | CNY | 14.03 | 14.32 | 13.75 | 13.85 | 13.85 | -0.13 (-0.93%) | 30,278,566 |
| 16 Nov 2016 | CNY | 14.08 | 14.2 | 13.9 | 13.98 | 13.98 | -0.15 (-1.06%) | 26,389,636 |
| 15 Nov 2016 | CNY | 14.25 | 14.37 | 14.05 | 14.13 | 14.13 | -0.15 (-1.05%) | 32,732,003 |
