| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 10.9 | 11.02 | 10.73 | 10.88 | 10.88 | -0.11 (-1.00%) | 5,719,470 |
| 7 Jun 2017 | CNY | 10.67 | 11.03 | 10.61 | 10.99 | 10.99 | +0.39 (+3.68%) | 5,988,216 |
| 6 Jun 2017 | CNY | 10.31 | 10.67 | 10.25 | 10.6 | 10.6 | +0.24 (+2.32%) | 3,789,186 |
| 5 Jun 2017 | CNY | 10.27 | 10.45 | 10.21 | 10.36 | 10.36 | +0.07 (+0.68%) | 3,234,415 |
| 2 Jun 2017 | CNY | 10.11 | 10.33 | 9.83 | 10.29 | 10.29 | +0.13 (+1.28%) | 4,247,515 |
| 1 Jun 2017 | CNY | 10.58 | 10.58 | 10.01 | 10.16 | 10.16 | -0.67 (-6.19%) | 5,783,531 |
| 31 May 2017 | CNY | 10.9 | 11.01 | 10.77 | 10.83 | 10.83 | +0.07 (+0.65%) | 5,582,773 |
| 26 May 2017 | CNY | 10.6 | 10.93 | 10.6 | 10.76 | 10.76 | +0.06 (+0.56%) | 4,977,454 |
| 25 May 2017 | CNY | 10.82 | 10.98 | 10.58 | 10.7 | 10.7 | +0.16 (+1.52%) | 9,160,791 |
| 24 May 2017 | CNY | 10.44 | 10.68 | 10.12 | 10.54 | 10.54 | +0.02 (+0.19%) | 7,868,274 |
| 23 May 2017 | CNY | 11.37 | 11.38 | 10.42 | 10.52 | 10.52 | -0.92 (-8.04%) | 9,686,259 |
| 22 May 2017 | CNY | 11.91 | 12.1 | 11.41 | 11.44 | 11.44 | -0.67 (-5.53%) | 6,782,821 |
| 19 May 2017 | CNY | 12.46 | 12.56 | 11.92 | 12.11 | 12.11 | -0.4 (-3.20%) | 9,245,007 |
| 18 May 2017 | CNY | 12.8 | 12.95 | 12.46 | 12.51 | 12.51 | -0.52 (-3.99%) | 6,800,721 |
| 17 May 2017 | CNY | 13.12 | 13.27 | 12.98 | 13.03 | 13.03 | -0.09 (-0.69%) | 6,278,420 |
| 16 May 2017 | CNY | 13.6 | 13.61 | 12.97 | 13.12 | 13.12 | -0.43 (-3.17%) | 9,827,369 |
| 15 May 2017 | CNY | 13.99 | 14 | 13.52 | 13.55 | 13.55 | -0.33 (-2.38%) | 1,823,161 |
| 12 May 2017 | CNY | 13.82 | 14.21 | 13.76 | 13.88 | 13.88 | -0.06 (-0.43%) | 2,099,920 |
| 11 May 2017 | CNY | 13.67 | 14.28 | 13.42 | 13.94 | 13.94 | +0.02 (+0.14%) | 4,155,993 |
| 10 May 2017 | CNY | 14.09 | 14.28 | 13.51 | 13.92 | 13.92 | -0.21 (-1.49%) | 3,691,826 |
| 9 May 2017 | CNY | 14.08 | 14.27 | 13.91 | 14.13 | 14.13 | +0.02 (+0.14%) | 2,701,386 |
| 8 May 2017 | CNY | 14.12 | 14.49 | 14.06 | 14.11 | 14.11 | -0.07 (-0.49%) | 1,838,433 |
| 5 May 2017 | CNY | 14.26 | 14.26 | 14.01 | 14.18 | 14.18 | -0.08 (-0.56%) | 1,785,735 |
| 4 May 2017 | CNY | 14.23 | 14.34 | 14.1 | 14.26 | 14.26 | +0.04 (+0.28%) | 1,660,760 |
| 3 May 2017 | CNY | 14.22 | 14.25 | 14.1 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,709,180 |
| 2 May 2017 | CNY | 14.29 | 14.36 | 14.09 | 14.2 | 14.2 | -0.14 (-0.98%) | 2,686,915 |
| 28 Apr 2017 | CNY | 14.24 | 14.4 | 14.21 | 14.34 | 14.34 | +0.06 (+0.42%) | 2,174,300 |
| 27 Apr 2017 | CNY | 14.1 | 14.39 | 13.91 | 14.28 | 14.28 | +0.06 (+0.42%) | 3,356,780 |
| 26 Apr 2017 | CNY | 14.24 | 14.35 | 14.15 | 14.22 | 14.22 | -0.02 (-0.14%) | 1,552,253 |
| 25 Apr 2017 | CNY | 14.27 | 14.5 | 14.06 | 14.24 | 14.24 | +0.05 (+0.35%) | 2,279,153 |
