| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 11.29 | 11.39 | 11.22 | 11.34 | 11.34 | +0.02 (+0.18%) | 7,284,600 |
| 2 Jun 2017 | CNY | 11.11 | 11.41 | 10.79 | 11.32 | 11.32 | +0.07 (+0.62%) | 14,541,900 |
| 1 Jun 2017 | CNY | 11.57 | 11.7 | 11.18 | 11.25 | 11.25 | -0.35 (-3.02%) | 14,644,940 |
| 31 May 2017 | CNY | 11.85 | 11.85 | 11.5 | 11.6 | 11.6 | +0.02 (+0.17%) | 12,401,984 |
| 26 May 2017 | CNY | 11.74 | 11.79 | 11.48 | 11.58 | 11.58 | -0.26 (-2.20%) | 14,613,714 |
| 25 May 2017 | CNY | 11.31 | 11.99 | 11.31 | 11.84 | 11.84 | +0.55 (+4.87%) | 25,054,515 |
| 24 May 2017 | CNY | 11.3 | 11.35 | 10.8 | 11.29 | 11.29 | -0.13 (-1.14%) | 20,829,344 |
| 23 May 2017 | CNY | 12.31 | 12.33 | 11.4 | 11.42 | 11.42 | -0.99 (-7.98%) | 24,050,137 |
| 22 May 2017 | CNY | 12.79 | 12.94 | 12.26 | 12.41 | 12.41 | -0.42 (-3.27%) | 21,020,927 |
| 19 May 2017 | CNY | 12.45 | 13.08 | 12.45 | 12.83 | 12.83 | +0.14 (+1.10%) | 28,349,213 |
| 18 May 2017 | CNY | 13.58 | 13.78 | 12.56 | 12.69 | 12.69 | -1.27 (-9.10%) | 54,836,501 |
| 17 May 2017 | CNY | 14.62 | 14.74 | 13.94 | 13.96 | 13.96 | -0.84 (-5.68%) | 47,120,692 |
| 16 May 2017 | CNY | 14.74 | 15.08 | 14.33 | 14.8 | 14.8 | -0.13 (-0.87%) | 33,343,609 |
| 15 May 2017 | CNY | 14.5 | 15.1 | 14.2 | 14.93 | 14.93 | +0.1 (+0.67%) | 38,509,765 |
| 12 May 2017 | CNY | 14.34 | 15.58 | 14.34 | 14.83 | 14.83 | +0.47 (+3.27%) | 56,958,030 |
| 11 May 2017 | CNY | 14.59 | 14.86 | 13.67 | 14.36 | 14.36 | -0.65 (-4.33%) | 52,468,935 |
| 10 May 2017 | CNY | 14.57 | 15.8 | 14.3 | 15.01 | 15.01 | +0.62 (+4.31%) | 84,787,933 |
| 9 May 2017 | CNY | 13.05 | 14.39 | 13.05 | 14.39 | 14.39 | +1.31 (+10.02%) | 60,605,938 |
| 8 May 2017 | CNY | 13.2 | 13.66 | 12.88 | 13.08 | 13.08 | -0.22 (-1.65%) | 29,946,000 |
| 5 May 2017 | CNY | 13.35 | 13.96 | 13.26 | 13.3 | 13.3 | -0.25 (-1.85%) | 45,451,121 |
| 4 May 2017 | CNY | 12.94 | 13.96 | 12.5 | 13.55 | 13.55 | +0.42 (+3.20%) | 51,676,884 |
| 3 May 2017 | CNY | 13.03 | 13.6 | 12.91 | 13.13 | 13.13 | +0.05 (+0.38%) | 36,953,569 |
| 2 May 2017 | CNY | 12.69 | 13.19 | 12.46 | 13.08 | 13.08 | +0.3 (+2.35%) | 29,980,876 |
| 28 Apr 2017 | CNY | 12.8 | 13.01 | 12.6 | 12.78 | 12.78 | -0.06 (-0.47%) | 26,118,428 |
| 27 Apr 2017 | CNY | 12.51 | 12.89 | 12.34 | 12.84 | 12.84 | +0.18 (+1.42%) | 34,674,201 |
| 26 Apr 2017 | CNY | 12.7 | 13.09 | 12.53 | 12.66 | 12.66 | +0.12 (+0.96%) | 35,719,855 |
| 25 Apr 2017 | CNY | 12.15 | 12.98 | 12.05 | 12.54 | 12.54 | +0.44 (+3.64%) | 39,668,454 |
| 24 Apr 2017 | CNY | 11.76 | 12.37 | 11.43 | 12.1 | 12.1 | +0.23 (+1.94%) | 28,228,952 |
| 21 Apr 2017 | CNY | 11.91 | 12.08 | 11.7 | 11.87 | 11.87 | -0.01 (-0.08%) | 13,138,079 |
| 20 Apr 2017 | CNY | 12.03 | 12.27 | 11.76 | 11.88 | 11.88 | -0.26 (-2.14%) | 23,250,700 |
