| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 10.7327 | 10.8068 | 10.4684 | 10.5064 | 10.5064 | -0.328 (-3.03%) | 6,662,277 |
| 27 Jun 2017 | CNY | 10.8569 | 10.8909 | 10.7487 | 10.8348 | 10.8348 | -0.012 (-0.11%) | 10,058,077 |
| 26 Jun 2017 | CNY | 10.8308 | 10.9209 | 10.7147 | 10.8468 | 10.8468 | +0.018 (+0.17%) | 10,572,642 |
| 23 Jun 2017 | CNY | 10.6206 | 10.9009 | 10.5785 | 10.8288 | 10.8288 | +0.066 (+0.61%) | 12,487,697 |
| 22 Jun 2017 | CNY | 10.5945 | 10.8729 | 10.5725 | 10.7627 | 10.7627 | +0.104 (+0.98%) | 17,150,085 |
| 21 Jun 2017 | CNY | 10.5505 | 10.8128 | 10.3423 | 10.6586 | 10.6586 | +0.246 (+2.37%) | 14,707,805 |
| 20 Jun 2017 | CNY | 10.3022 | 10.6086 | 10.2121 | 10.4123 | 10.4123 | +0.136 (+1.32%) | 10,624,405 |
| 19 Jun 2017 | CNY | 10.0119 | 10.5345 | 9.7876 | 10.2762 | 10.2762 | -0.172 (-1.65%) | 7,710,440 |
| 16 Jun 2017 | CNY | 10.7627 | 10.7627 | 10.3983 | 10.4484 | 10.4484 | -0.288 (-2.69%) | 11,233,264 |
| 15 Jun 2017 | CNY | 10.5925 | 10.9109 | 10.5725 | 10.7367 | 10.7367 | +0.064 (+0.60%) | 14,706,806 |
| 14 Jun 2017 | CNY | 10.7027 | 10.7127 | 10.3523 | 10.6726 | 10.6726 | -0.054 (-0.50%) | 13,774,411 |
| 13 Jun 2017 | CNY | 10.2181 | 11.0431 | 10.2181 | 10.7267 | 10.7267 | +0.342 (+3.30%) | 21,804,847 |
| 12 Jun 2017 | CNY | 10.2862 | 10.4123 | 10.0479 | 10.3843 | 10.3843 | -0.13 (-1.24%) | 14,939,036 |
| 9 Jun 2017 | CNY | 10.2141 | 10.6086 | 10.1741 | 10.5145 | 10.5145 | +0.286 (+2.80%) | 16,946,481 |
| 8 Jun 2017 | CNY | 10.2001 | 10.3382 | 10.092 | 10.2281 | 10.2281 | +0.012 (+0.12%) | 13,003,835 |
| 7 Jun 2017 | CNY | 9.8296 | 10.2301 | 9.8036 | 10.2161 | 10.2161 | +0.282 (+2.84%) | 16,247,654 |
| 6 Jun 2017 | CNY | 9.8877 | 10.0719 | 9.8437 | 9.9338 | 9.9338 | -0.06 (-0.60%) | 12,909,197 |
| 5 Jun 2017 | CNY | 9.8777 | 10.0459 | 9.6294 | 9.9938 | 9.9938 | +0.182 (+1.86%) | 14,351,467 |
| 2 Jun 2017 | CNY | 9.311 | 9.9077 | 9.311 | 9.8116 | 9.8116 | +0.306 (+3.22%) | 10,808,172 |
| 1 Jun 2017 | CNY | 9.271 | 9.6414 | 9.251 | 9.5053 | 9.5053 | -0.01 (-0.11%) | 10,085,155 |
| 31 May 2017 | CNY | 9.5113 | 9.7776 | 9.4672 | 9.5153 | 9.5153 | +0.126 (+1.34%) | 11,926,167 |
| 26 May 2017 | CNY | 9.0868 | 9.4672 | 9.0607 | 9.3891 | 9.3891 | +0.178 (+1.93%) | 9,192,797 |
| 25 May 2017 | CNY | 9.2349 | 9.4111 | 8.7664 | 9.2109 | 9.2109 | -0.158 (-1.69%) | 12,107,228 |
| 24 May 2017 | CNY | 9.9117 | 9.9117 | 8.9506 | 9.3691 | 9.3691 | -0.565 (-5.68%) | 14,381,547 |
| 23 May 2017 | CNY | 9.7215 | 10.6226 | 9.6114 | 9.9338 | 9.9338 | +0.084 (+0.85%) | 13,009,893 |
| 22 May 2017 | CNY | 10.3723 | 10.3723 | 9.8116 | 9.8497 | 9.8497 | -0.571 (-5.48%) | 9,692,800 |
| 19 May 2017 | CNY | 10.7287 | 10.7828 | 10.2521 | 10.4203 | 10.4203 | -0.312 (-2.91%) | 8,756,619 |
| 18 May 2017 | CNY | 10.3823 | 11.0451 | 10.2241 | 10.7327 | 10.7327 | +0.308 (+2.96%) | 14,773,762 |
| 17 May 2017 | CNY | 10.3923 | 10.5905 | 10.3122 | 10.4243 | 10.4243 | +0.04 (+0.39%) | 10,234,368 |
| 16 May 2017 | CNY | 10.112 | 10.4183 | 9.9117 | 10.3843 | 10.3843 | +0.21 (+2.07%) | 11,962,249 |
