| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | CNY | 11.97 | 12.08 | 11.81 | 12.01 | 12.01 | +0.02 (+0.17%) | 1,809,247 |
| 29 Jun 2017 | CNY | 11.95 | 12.06 | 11.95 | 11.99 | 11.99 | +0.01 (+0.08%) | 1,378,300 |
| 28 Jun 2017 | CNY | 12.14 | 12.14 | 11.93 | 11.98 | 11.98 | -0.23 (-1.88%) | 1,948,378 |
| 27 Jun 2017 | CNY | 12.25 | 12.28 | 12.15 | 12.21 | 12.21 | -0.04 (-0.33%) | 1,681,000 |
| 26 Jun 2017 | CNY | 12.24 | 12.28 | 12.1 | 12.25 | 12.25 | +0.01 (+0.08%) | 1,717,189 |
| 23 Jun 2017 | CNY | 12.1 | 12.25 | 11.9 | 12.24 | 12.24 | +0.09 (+0.74%) | 2,327,700 |
| 22 Jun 2017 | CNY | 12.51 | 12.56 | 12.1 | 12.15 | 12.15 | -0.41 (-3.26%) | 2,557,400 |
| 21 Jun 2017 | CNY | 12.42 | 12.62 | 12.42 | 12.56 | 12.56 | +0.03 (+0.24%) | 2,237,259 |
| 20 Jun 2017 | CNY | 12.51 | 12.78 | 12.45 | 12.53 | 12.53 | +0.1 (+0.80%) | 3,445,911 |
| 19 Jun 2017 | CNY | 12.36 | 12.46 | 12.34 | 12.43 | 12.43 | +0.07 (+0.57%) | 1,856,210 |
| 16 Jun 2017 | CNY | 12.6 | 12.61 | 12.34 | 12.36 | 12.36 | -0.24 (-1.90%) | 2,403,390 |
| 15 Jun 2017 | CNY | 12.35 | 12.67 | 12.34 | 12.6 | 12.6 | +0.27 (+2.19%) | 3,941,160 |
| 14 Jun 2017 | CNY | 12.4 | 12.47 | 12.18 | 12.33 | 12.33 | -0.07 (-0.56%) | 1,424,272 |
| 13 Jun 2017 | CNY | 12.18 | 12.6 | 12.04 | 12.4 | 12.4 | +0.22 (+1.81%) | 1,801,881 |
| 12 Jun 2017 | CNY | 12.57 | 12.57 | 12.15 | 12.18 | 12.18 | -0.48 (-3.79%) | 2,625,600 |
| 9 Jun 2017 | CNY | 12.5 | 12.7 | 12.5 | 12.66 | 12.66 | +0.1 (+0.80%) | 2,121,621 |
| 8 Jun 2017 | CNY | 12.7 | 12.89 | 12.46 | 12.56 | 12.56 | -0.14 (-1.10%) | 2,769,652 |
| 7 Jun 2017 | CNY | 12.35 | 12.75 | 12.31 | 12.7 | 12.7 | +0.34 (+2.75%) | 3,344,773 |
| 6 Jun 2017 | CNY | 12.23 | 12.41 | 12.2 | 12.36 | 12.36 | +0.02 (+0.16%) | 1,468,025 |
| 5 Jun 2017 | CNY | 12.35 | 12.48 | 12.21 | 12.34 | 12.34 | +0.04 (+0.33%) | 1,695,025 |
| 2 Jun 2017 | CNY | 12.04 | 12.44 | 11.92 | 12.3 | 12.3 | +0.3 (+2.50%) | 1,869,273 |
| 1 Jun 2017 | CNY | 12.58 | 12.58 | 12 | 12 | 12 | -0.63 (-4.99%) | 2,721,988 |
| 31 May 2017 | CNY | 13 | 13.15 | 12.6 | 12.63 | 12.63 | -0.04 (-0.32%) | 2,347,171 |
| 26 May 2017 | CNY | 12.63 | 12.85 | 12.53 | 12.67 | 12.67 | 0.0 (0.0%) | 1,825,056 |
| 25 May 2017 | CNY | 12.6 | 12.74 | 12.23 | 12.67 | 12.67 | -0.03 (-0.24%) | 2,312,626 |
| 24 May 2017 | CNY | 12.49 | 12.7 | 12.03 | 12.7 | 12.7 | +0.17 (+1.36%) | 2,610,429 |
| 23 May 2017 | CNY | 13.22 | 13.36 | 12.51 | 12.53 | 12.53 | -0.78 (-5.86%) | 2,971,009 |
| 22 May 2017 | CNY | 13.79 | 13.88 | 13.28 | 13.31 | 13.31 | -0.36 (-2.63%) | 2,329,191 |
| 19 May 2017 | CNY | 13.86 | 14.09 | 13.52 | 13.67 | 13.67 | -0.19 (-1.37%) | 2,555,455 |
| 18 May 2017 | CNY | 14.3 | 14.49 | 13.84 | 13.86 | 13.86 | -0.33 (-2.33%) | 4,947,646 |
