| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 10.17 | 10.22 | 10.04 | 10.06 | 10.06 | -0.1 (-0.98%) | 2,194,084 |
| 18 May 2017 | CNY | 10.16 | 10.25 | 10.02 | 10.16 | 10.16 | +0.01 (+0.10%) | 1,896,828 |
| 17 May 2017 | CNY | 10.09 | 10.3 | 10.08 | 10.15 | 10.15 | +0.06 (+0.59%) | 3,101,250 |
| 16 May 2017 | CNY | 9.89 | 10.09 | 9.68 | 10.09 | 10.09 | +0.08 (+0.80%) | 4,577,713 |
| 15 May 2017 | CNY | 9.95 | 10.09 | 9.86 | 10.01 | 10.01 | +0.04 (+0.40%) | 4,696,142 |
| 12 May 2017 | CNY | 10.2 | 10.3 | 9.82 | 9.97 | 9.97 | -0.24 (-2.35%) | 6,126,922 |
| 11 May 2017 | CNY | 10.36 | 10.37 | 9.94 | 10.21 | 10.21 | -0.11 (-1.07%) | 2,956,115 |
| 10 May 2017 | CNY | 10.64 | 10.7 | 10.28 | 10.32 | 10.32 | -0.3 (-2.82%) | 2,090,427 |
| 9 May 2017 | CNY | 10.35 | 10.64 | 10.33 | 10.62 | 10.62 | +0.2 (+1.92%) | 1,822,341 |
| 8 May 2017 | CNY | 10.68 | 10.74 | 10.4 | 10.42 | 10.42 | -0.39 (-3.61%) | 2,992,347 |
| 5 May 2017 | CNY | 10.89 | 10.94 | 10.52 | 10.81 | 10.81 | -0.16 (-1.46%) | 4,945,278 |
| 4 May 2017 | CNY | 10.9 | 11.28 | 10.84 | 10.97 | 10.97 | +0.03 (+0.27%) | 3,609,219 |
| 3 May 2017 | CNY | 10.87 | 11.08 | 10.76 | 10.94 | 10.94 | +0.09 (+0.83%) | 4,327,474 |
| 2 May 2017 | CNY | 10.88 | 10.89 | 10.7 | 10.85 | 10.85 | -0.11 (-1.00%) | 2,947,982 |
| 28 Apr 2017 | CNY | 10.51 | 10.97 | 10.41 | 10.96 | 10.96 | +0.41 (+3.89%) | 5,357,829 |
| 27 Apr 2017 | CNY | 10.5 | 10.56 | 10.1 | 10.55 | 10.55 | +0.06 (+0.57%) | 5,471,657 |
| 26 Apr 2017 | CNY | 10.41 | 10.52 | 10.35 | 10.49 | 10.49 | +0.06 (+0.58%) | 2,790,927 |
| 25 Apr 2017 | CNY | 10.65 | 10.73 | 10.36 | 10.43 | 10.43 | -0.23 (-2.16%) | 6,026,444 |
| 24 Apr 2017 | CNY | 11.11 | 11.11 | 10.59 | 10.66 | 10.66 | -0.45 (-4.05%) | 5,242,633 |
| 21 Apr 2017 | CNY | 11.2 | 11.25 | 11.04 | 11.11 | 11.11 | -0.04 (-0.36%) | 3,595,677 |
| 20 Apr 2017 | CNY | 11.43 | 11.49 | 11.1 | 11.15 | 11.15 | -0.31 (-2.71%) | 6,018,673 |
| 19 Apr 2017 | CNY | 11.32 | 11.56 | 10.89 | 11.46 | 11.46 | -0.15 (-1.29%) | 6,129,797 |
| 18 Apr 2017 | CNY | 12.3 | 12.35 | 11.18 | 11.61 | 11.61 | -0.75 (-6.07%) | 12,436,724 |
| 17 Apr 2017 | CNY | 12.47 | 12.47 | 12.05 | 12.36 | 12.36 | -0.13 (-1.04%) | 4,114,451 |
| 14 Apr 2017 | CNY | 12.98 | 12.98 | 12.43 | 12.49 | 12.49 | -0.44 (-3.40%) | 3,643,747 |
| 13 Apr 2017 | CNY | 13 | 13.07 | 12.91 | 12.93 | 12.93 | -0.12 (-0.92%) | 2,756,357 |
| 12 Apr 2017 | CNY | 12.95 | 13.15 | 12.9 | 13.05 | 13.05 | +0.11 (+0.85%) | 3,967,236 |
| 11 Apr 2017 | CNY | 12.66 | 12.95 | 12.62 | 12.94 | 12.94 | +0.29 (+2.29%) | 3,032,095 |
| 10 Apr 2017 | CNY | 12.89 | 12.96 | 12.63 | 12.65 | 12.65 | -0.31 (-2.39%) | 3,438,933 |
| 7 Apr 2017 | CNY | 12.89 | 12.99 | 12.83 | 12.96 | 12.96 | +0.04 (+0.31%) | 2,475,639 |
