| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 9.93 | 10.04 | 9.85 | 9.95 | 9.95 | +0.01 (+0.10%) | 24,248,167 |
| 13 Jun 2017 | CNY | 9.72 | 10.05 | 9.72 | 9.94 | 9.94 | +0.18 (+1.84%) | 27,428,183 |
| 12 Jun 2017 | CNY | 9.98 | 9.98 | 9.73 | 9.76 | 9.76 | -0.37 (-3.65%) | 29,948,945 |
| 9 Jun 2017 | CNY | 10.26 | 10.35 | 10.01 | 10.13 | 10.13 | -0.13 (-1.27%) | 54,481,555 |
| 8 Jun 2017 | CNY | 10.34 | 10.42 | 10.21 | 10.26 | 10.26 | -0.19 (-1.82%) | 52,297,905 |
| 7 Jun 2017 | CNY | 10.17 | 10.5 | 10.15 | 10.45 | 10.45 | +0.27 (+2.65%) | 70,099,480 |
| 6 Jun 2017 | CNY | 10.11 | 10.24 | 10.08 | 10.18 | 10.18 | +0.04 (+0.39%) | 27,642,542 |
| 5 Jun 2017 | CNY | 10.1 | 10.24 | 10.05 | 10.14 | 10.14 | +0.03 (+0.30%) | 31,339,540 |
| 2 Jun 2017 | CNY | 9.9 | 10.18 | 9.77 | 10.11 | 10.11 | +0.13 (+1.30%) | 50,297,680 |
| 1 Jun 2017 | CNY | 10.08 | 10.28 | 9.95 | 9.98 | 9.98 | -0.23 (-2.25%) | 59,346,358 |
| 31 May 2017 | CNY | 10.57 | 10.8 | 10.18 | 10.21 | 10.21 | +0.06 (+0.59%) | 73,233,606 |
| 26 May 2017 | CNY | 10.25 | 10.39 | 10.12 | 10.15 | 10.15 | -0.25 (-2.40%) | 55,921,438 |
| 25 May 2017 | CNY | 9.87 | 10.8 | 9.58 | 10.4 | 10.4 | +0.45 (+4.52%) | 104,339,936 |
| 24 May 2017 | CNY | 9.66 | 10.05 | 9.66 | 9.95 | 9.95 | +0.21 (+2.16%) | 40,937,313 |
| 23 May 2017 | CNY | 9.93 | 10.14 | 9.6 | 9.74 | 9.74 | -0.19 (-1.91%) | 49,626,279 |
| 22 May 2017 | CNY | 10.2 | 10.29 | 9.83 | 9.93 | 9.93 | -0.41 (-3.97%) | 50,274,005 |
| 19 May 2017 | CNY | 10.43 | 10.63 | 10.26 | 10.34 | 10.34 | -0.13 (-1.24%) | 41,868,673 |
| 18 May 2017 | CNY | 10.66 | 10.77 | 10.42 | 10.47 | 10.47 | -0.35 (-3.23%) | 57,576,035 |
| 17 May 2017 | CNY | 10.91 | 11.11 | 10.75 | 10.82 | 10.82 | -0.16 (-1.46%) | 89,294,570 |
| 16 May 2017 | CNY | 10.47 | 10.99 | 10.36 | 10.98 | 10.98 | +0.46 (+4.37%) | 106,719,376 |
| 15 May 2017 | CNY | 10.61 | 10.96 | 10.51 | 10.52 | 10.52 | -0.27 (-2.50%) | 75,923,482 |
| 12 May 2017 | CNY | 10.48 | 11.04 | 10.44 | 10.79 | 10.79 | +0.21 (+1.98%) | 124,166,764 |
| 11 May 2017 | CNY | 10.06 | 10.66 | 9.94 | 10.58 | 10.58 | +0.23 (+2.22%) | 109,682,590 |
| 10 May 2017 | CNY | 10.15 | 10.91 | 10.05 | 10.35 | 10.35 | +0.12 (+1.17%) | 119,633,989 |
| 9 May 2017 | CNY | 9.84 | 10.36 | 9.84 | 10.23 | 10.23 | +0.36 (+3.65%) | 61,656,283 |
| 8 May 2017 | CNY | 9.85 | 10.18 | 9.8 | 9.87 | 9.87 | -0.23 (-2.28%) | 51,156,538 |
| 5 May 2017 | CNY | 10.35 | 10.61 | 10.08 | 10.1 | 10.1 | -0.29 (-2.79%) | 68,254,685 |
| 4 May 2017 | CNY | 10.3 | 10.62 | 10.16 | 10.39 | 10.39 | -0.01 (-0.10%) | 59,301,293 |
| 3 May 2017 | CNY | 10.5 | 10.65 | 10.27 | 10.4 | 10.4 | -0.16 (-1.52%) | 57,909,367 |
| 2 May 2017 | CNY | 10.42 | 10.58 | 10.35 | 10.56 | 10.56 | +0.04 (+0.38%) | 47,164,608 |
