| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 13.33 | 13.45 | 13.08 | 13.15 | 13.15 | -0.11 (-0.83%) | 4,297,100 |
| 7 Jun 2017 | CNY | 12.92 | 13.27 | 12.86 | 13.26 | 13.26 | +0.28 (+2.16%) | 4,719,902 |
| 6 Jun 2017 | CNY | 12.83 | 13.23 | 12.72 | 12.98 | 12.98 | +0.19 (+1.49%) | 3,936,978 |
| 5 Jun 2017 | CNY | 12.6 | 12.85 | 12.6 | 12.79 | 12.79 | +0.19 (+1.51%) | 2,157,102 |
| 2 Jun 2017 | CNY | 12.39 | 12.65 | 12.15 | 12.6 | 12.6 | +0.21 (+1.69%) | 2,997,500 |
| 1 Jun 2017 | CNY | 12.81 | 12.97 | 12.38 | 12.39 | 12.39 | -0.47 (-3.65%) | 3,115,646 |
| 31 May 2017 | CNY | 13.17 | 13.43 | 12.83 | 12.86 | 12.86 | -0.12 (-0.92%) | 3,954,401 |
| 26 May 2017 | CNY | 13.04 | 13.18 | 12.9 | 12.98 | 12.98 | +0.03 (+0.23%) | 3,154,100 |
| 25 May 2017 | CNY | 12.83 | 13.09 | 12.61 | 12.95 | 12.95 | +0.07 (+0.54%) | 3,749,454 |
| 24 May 2017 | CNY | 12.35 | 12.98 | 12.23 | 12.88 | 12.88 | +0.23 (+1.82%) | 4,798,553 |
| 23 May 2017 | CNY | 13.29 | 13.45 | 12.31 | 12.65 | 12.65 | -0.64 (-4.82%) | 6,912,356 |
| 22 May 2017 | CNY | 14.31 | 14.4 | 13.22 | 13.29 | 13.29 | -1.03 (-7.19%) | 5,973,501 |
| 19 May 2017 | CNY | 14.36 | 14.73 | 14.22 | 14.32 | 14.32 | -0.11 (-0.76%) | 5,219,263 |
| 18 May 2017 | CNY | 14.55 | 14.77 | 14.4 | 14.43 | 14.43 | -0.37 (-2.50%) | 5,527,077 |
| 17 May 2017 | CNY | 14.85 | 15.12 | 14.7 | 14.8 | 14.8 | -0.16 (-1.07%) | 7,519,707 |
| 16 May 2017 | CNY | 14.57 | 14.97 | 14.44 | 14.96 | 14.96 | +0.24 (+1.63%) | 9,664,409 |
| 15 May 2017 | CNY | 14.6 | 14.94 | 14.4 | 14.72 | 14.72 | +0.09 (+0.62%) | 8,278,981 |
| 12 May 2017 | CNY | 14.2 | 14.73 | 13.88 | 14.63 | 14.63 | +0.42 (+2.96%) | 9,951,383 |
| 11 May 2017 | CNY | 14.11 | 14.33 | 13.76 | 14.21 | 14.21 | -0.2 (-1.39%) | 6,778,444 |
| 10 May 2017 | CNY | 14.2 | 14.7 | 13.86 | 14.41 | 14.41 | +0.22 (+1.55%) | 8,961,912 |
| 9 May 2017 | CNY | 14.05 | 14.3 | 14 | 14.19 | 14.19 | -0.17 (-1.18%) | 6,462,129 |
| 8 May 2017 | CNY | 14.5 | 14.98 | 14.31 | 14.36 | 14.36 | +0.07 (+0.49%) | 10,147,467 |
| 5 May 2017 | CNY | 13.95 | 15.2 | 13.86 | 14.29 | 14.29 | +0.26 (+1.85%) | 12,753,789 |
| 4 May 2017 | CNY | 13.97 | 14.28 | 13.88 | 14.03 | 14.03 | -0.29 (-2.03%) | 7,751,711 |
| 3 May 2017 | CNY | 13.21 | 14.56 | 13.18 | 14.32 | 14.32 | +1.08 (+8.16%) | 12,662,392 |
| 2 May 2017 | CNY | 13.15 | 13.48 | 13.11 | 13.24 | 13.24 | 0.0 (0.0%) | 3,273,717 |
| 28 Apr 2017 | CNY | 12.85 | 13.27 | 12.76 | 13.24 | 13.24 | +0.39 (+3.04%) | 3,851,640 |
| 27 Apr 2017 | CNY | 12.79 | 12.88 | 12.15 | 12.85 | 12.85 | -0.02 (-0.16%) | 4,395,282 |
| 26 Apr 2017 | CNY | 12.82 | 12.93 | 12.75 | 12.87 | 12.87 | +0.11 (+0.86%) | 2,636,748 |
| 25 Apr 2017 | CNY | 12.9 | 12.95 | 12.71 | 12.76 | 12.76 | -0.03 (-0.23%) | 3,097,549 |
