| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 12.23 | 12.38 | 11.98 | 12.05 | 12.05 | -0.18 (-1.47%) | 2,878,600 |
| 15 Jun 2017 | CNY | 11.77 | 12.28 | 11.77 | 12.23 | 12.23 | +0.5 (+4.26%) | 4,265,860 |
| 14 Jun 2017 | CNY | 11.77 | 12 | 11.61 | 11.73 | 11.73 | -0.04 (-0.34%) | 1,798,461 |
| 13 Jun 2017 | CNY | 11.57 | 11.84 | 11.44 | 11.77 | 11.77 | +0.17 (+1.47%) | 1,690,920 |
| 12 Jun 2017 | CNY | 12.03 | 12.05 | 11.46 | 11.6 | 11.6 | -0.43 (-3.57%) | 2,088,393 |
| 9 Jun 2017 | CNY | 12.25 | 12.25 | 11.87 | 12.03 | 12.03 | -0.23 (-1.88%) | 2,186,780 |
| 8 Jun 2017 | CNY | 12.3 | 12.47 | 12.15 | 12.26 | 12.26 | -0.04 (-0.33%) | 3,363,660 |
| 7 Jun 2017 | CNY | 11.83 | 12.42 | 11.64 | 12.3 | 12.3 | +0.55 (+4.68%) | 4,710,407 |
| 6 Jun 2017 | CNY | 11.47 | 11.78 | 11.37 | 11.75 | 11.75 | +0.21 (+1.82%) | 2,249,579 |
| 5 Jun 2017 | CNY | 11.2 | 11.59 | 11.2 | 11.54 | 11.54 | +0.12 (+1.05%) | 3,067,740 |
| 2 Jun 2017 | CNY | 11.44 | 11.91 | 10.7 | 11.42 | 11.42 | -0.33 (-2.81%) | 5,181,560 |
| 1 Jun 2017 | CNY | 13 | 13 | 11.75 | 11.75 | 11.75 | -1.3 (-9.96%) | 7,809,929 |
| 31 May 2017 | CNY | 13.46 | 13.68 | 13.02 | 13.05 | 13.05 | -0.38 (-2.83%) | 2,086,366 |
| 26 May 2017 | CNY | 13.72 | 13.95 | 13.19 | 13.43 | 13.43 | -0.64 (-4.55%) | 4,328,620 |
| 25 May 2017 | CNY | 13.99 | 14.4 | 13.79 | 14.07 | 14.07 | +8.697 (+161.87%) | 1,429,788 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 13.6539 | 14.0769 | 13.6539 | 13.9692 | 13.9692 | +0.061 (+0.44%) | 1,737,975 |
| 23 May 2017 | CNY | 14.4231 | 14.4962 | 13.7308 | 13.9077 | 13.9077 | -0.415 (-2.90%) | 2,411,606 |
| 22 May 2017 | CNY | 14.7192 | 14.85 | 14.2423 | 14.3231 | 14.3231 | -0.542 (-3.65%) | 2,408,486 |
| 19 May 2017 | CNY | 15.0192 | 15.1346 | 14.7308 | 14.8654 | 14.8654 | -0.127 (-0.85%) | 2,226,731 |
| 18 May 2017 | CNY | 14.6923 | 15.1154 | 14.6539 | 14.9923 | 14.9923 | +0.038 (+0.26%) | 3,484,390 |
| 17 May 2017 | CNY | 14.6539 | 15.3039 | 14.6539 | 14.9539 | 14.9539 | +0.662 (+4.63%) | 6,607,489 |
| 16 May 2017 | CNY | 13.9346 | 14.3077 | 13.6539 | 14.2923 | 14.2923 | +0.315 (+2.26%) | 3,193,190 |
| 15 May 2017 | CNY | 14.0769 | 14.1154 | 13.8962 | 13.9769 | 13.9769 | -0.012 (-0.08%) | 1,188,980 |
| 12 May 2017 | CNY | 13.9923 | 14.1308 | 13.8115 | 13.9885 | 13.9885 | -0.004 (-0.03%) | 1,395,165 |
| 11 May 2017 | CNY | 13.8846 | 14.15 | 13.5385 | 13.9923 | 13.9923 | -0.196 (-1.38%) | 2,506,901 |
| 10 May 2017 | CNY | 14.2346 | 14.5654 | 14.1577 | 14.1885 | 14.1885 | -0.065 (-0.46%) | 1,774,710 |
| 9 May 2017 | CNY | 14.4346 | 14.5846 | 13.85 | 14.2539 | 14.2539 | -0.408 (-2.78%) | 2,419,040 |
| 8 May 2017 | CNY | 14.9231 | 15.1462 | 14.6231 | 14.6615 | 14.6615 | -0.269 (-1.80%) | 2,257,572 |
| 5 May 2017 | CNY | 14.5923 | 15.3423 | 14.4115 | 14.9308 | 14.9308 | +0.339 (+2.32%) | 3,317,158 |
| 4 May 2017 | CNY | 14.75 | 14.75 | 14.3115 | 14.5923 | 14.5923 | -0.154 (-1.04%) | 1,678,266 |
