| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 13.05 | 13.38 | 13.05 | 13.14 | 13.14 | +0.03 (+0.23%) | 3,940,123 |
| 13 Jun 2017 | CNY | 12.7 | 13.26 | 12.69 | 13.11 | 13.11 | +0.03 (+0.23%) | 5,307,352 |
| 12 Jun 2017 | CNY | 13.71 | 13.75 | 13.03 | 13.08 | 13.08 | -0.74 (-5.35%) | 6,532,009 |
| 9 Jun 2017 | CNY | 13.93 | 13.97 | 13.56 | 13.82 | 13.82 | -0.26 (-1.85%) | 6,692,393 |
| 8 Jun 2017 | CNY | 14.15 | 14.28 | 14.02 | 14.08 | 14.08 | -0.34 (-2.36%) | 8,152,866 |
| 7 Jun 2017 | CNY | 13.93 | 14.51 | 13.86 | 14.42 | 14.42 | +0.38 (+2.71%) | 9,838,024 |
| 6 Jun 2017 | CNY | 14 | 14.21 | 13.8 | 14.04 | 14.04 | +7.608 (+118.29%) | 2,123,100 |
| 6 Jun 2017 |
|
|||||||
| 5 Jun 2017 | CNY | 14.25 | 14.4045 | 14.1273 | 14.15 | 14.15 | 0.0 (0.0%) | 4,147,710 |
| 2 Jun 2017 | CNY | 13.6455 | 14.2 | 13.5909 | 14.15 | 14.15 | +0.445 (+3.25%) | 3,824,066 |
| 1 Jun 2017 | CNY | 14.2273 | 14.2273 | 13.6455 | 13.7046 | 13.7046 | -0.564 (-3.95%) | 3,913,863 |
| 31 May 2017 | CNY | 14.6182 | 14.6545 | 14.2318 | 14.2682 | 14.2682 | -0.036 (-0.25%) | 4,825,871 |
| 26 May 2017 | CNY | 13.9546 | 14.3227 | 13.7727 | 14.3046 | 14.3046 | +0.309 (+2.21%) | 3,982,292 |
| 25 May 2017 | CNY | 13.8682 | 14.0318 | 13.5864 | 13.9955 | 13.9955 | +0.127 (+0.92%) | 4,445,408 |
| 24 May 2017 | CNY | 13.9045 | 13.9864 | 13.5455 | 13.8682 | 13.8682 | -0.086 (-0.62%) | 3,794,560 |
| 23 May 2017 | CNY | 14.5046 | 14.6409 | 13.9091 | 13.9546 | 13.9546 | -0.627 (-4.30%) | 5,014,242 |
| 22 May 2017 | CNY | 15.0182 | 15.1318 | 14.5409 | 14.5818 | 14.5818 | -0.486 (-3.23%) | 3,718,198 |
| 19 May 2017 | CNY | 15.0909 | 15.1727 | 15 | 15.0682 | 15.0682 | -0.05 (-0.33%) | 1,842,266 |
| 18 May 2017 | CNY | 15 | 15.1955 | 14.9182 | 15.1182 | 15.1182 | +0.027 (+0.18%) | 3,166,319 |
| 17 May 2017 | CNY | 14.9773 | 15.3364 | 14.9727 | 15.0909 | 15.0909 | +0.136 (+0.91%) | 5,381,941 |
| 16 May 2017 | CNY | 14.5909 | 14.9727 | 14.4182 | 14.9546 | 14.9546 | +0.332 (+2.27%) | 4,216,161 |
| 15 May 2017 | CNY | 14.6955 | 14.7227 | 14.6045 | 14.6227 | 14.6227 | -0.005 (-0.03%) | 2,513,581 |
| 12 May 2017 | CNY | 14.6636 | 14.7455 | 14.5 | 14.6273 | 14.6273 | -0.132 (-0.89%) | 3,120,917 |
| 11 May 2017 | CNY | 14.8636 | 14.8636 | 14.3227 | 14.7591 | 14.7591 | -0.118 (-0.79%) | 4,937,242 |
| 10 May 2017 | CNY | 15.1364 | 15.2727 | 14.8182 | 14.8773 | 14.8773 | -0.291 (-1.92%) | 3,643,640 |
| 9 May 2017 | CNY | 14.95 | 15.2046 | 14.8727 | 15.1682 | 15.1682 | +0.168 (+1.12%) | 3,358,203 |
| 8 May 2017 | CNY | 15.15 | 15.25 | 14.5455 | 15 | 15 | -0.3 (-1.96%) | 3,551,240 |
| 5 May 2017 | CNY | 15.0546 | 15.5 | 14.8773 | 15.3 | 15.3 | +0.223 (+1.48%) | 5,098,500 |
| 4 May 2017 | CNY | 15.0773 | 15.2091 | 14.9682 | 15.0773 | 15.0773 | -0.041 (-0.27%) | 3,259,960 |
| 3 May 2017 | CNY | 14.9909 | 15.1273 | 14.9045 | 15.1182 | 15.1182 | +0.123 (+0.82%) | 2,928,246 |
| 2 May 2017 | CNY | 15.05 | 15.1091 | 14.9636 | 14.9955 | 14.9955 | -0.05 (-0.33%) | 2,327,630 |
