| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | CNY | 10.924 | 11.1615 | 10.7063 | 11.0309 | 11.0309 | -0.21 (-1.87%) | 8,989,699 |
| 20 Jun 2017 | CNY | 11.4662 | 11.6246 | 11.2327 | 11.2406 | 11.2406 | -0.218 (-1.90%) | 5,261,793 |
| 19 Jun 2017 | CNY | 11.3989 | 11.5889 | 11.3277 | 11.4583 | 11.4583 | +0.032 (+0.28%) | 4,522,271 |
| 16 Jun 2017 | CNY | 11.4781 | 11.5889 | 11.2842 | 11.4267 | 11.4267 | -0.146 (-1.27%) | 6,159,905 |
| 15 Jun 2017 | CNY | 11.3356 | 11.6958 | 11.2485 | 11.5731 | 11.5731 | +0.166 (+1.46%) | 11,886,657 |
| 14 Jun 2017 | CNY | 11.2881 | 11.7552 | 11.2881 | 11.4069 | 11.4069 | -0.028 (-0.24%) | 14,509,246 |
| 13 Jun 2017 | CNY | 10.9517 | 11.5573 | 10.8923 | 11.4346 | 11.4346 | +0.451 (+4.11%) | 15,941,891 |
| 12 Jun 2017 | CNY | 11.0823 | 11.1971 | 10.924 | 10.9834 | 10.9834 | -0.253 (-2.25%) | 5,496,173 |
| 9 Jun 2017 | CNY | 11.1219 | 11.2604 | 10.928 | 11.2367 | 11.2367 | +0.012 (+0.11%) | 7,247,691 |
| 8 Jun 2017 | CNY | 11.1536 | 11.3119 | 11.0309 | 11.2248 | 11.2248 | -0.063 (-0.56%) | 11,278,852 |
| 7 Jun 2017 | CNY | 11.1258 | 11.4623 | 11.015 | 11.2881 | 11.2881 | +0.087 (+0.78%) | 17,152,012 |
| 6 Jun 2017 | CNY | 10.7261 | 11.2604 | 10.6113 | 11.201 | 11.201 | +0.479 (+4.47%) | 12,983,139 |
| 5 Jun 2017 | CNY | 10.4451 | 10.8053 | 10.3936 | 10.7221 | 10.7221 | +0.487 (+4.76%) | 8,994,477 |
| 2 Jun 2017 | CNY | 9.701 | 10.3184 | 9.6772 | 10.2353 | 10.2353 | +0.479 (+4.91%) | 5,929,916 |
| 1 Jun 2017 | CNY | 10.362 | 10.4847 | 9.697 | 9.7564 | 9.7564 | -0.78 (-7.40%) | 5,059,062 |
| 31 May 2017 | CNY | 10.7063 | 11.1615 | 10.4886 | 10.5361 | 10.5361 | +0.083 (+0.79%) | 10,108,276 |
| 26 May 2017 | CNY | 10.1324 | 10.4886 | 10.0334 | 10.453 | 10.453 | +0.218 (+2.13%) | 5,485,238 |
| 25 May 2017 | CNY | 10.2353 | 10.3105 | 9.9503 | 10.2353 | 10.2353 | 0.0 (0.0%) | 4,782,920 |
| 24 May 2017 | CNY | 9.9741 | 10.2907 | 9.602 | 10.2353 | 10.2353 | +0.245 (+2.46%) | 5,943,481 |
| 23 May 2017 | CNY | 10.4688 | 10.7261 | 9.8989 | 9.9899 | 9.9899 | -0.625 (-5.89%) | 6,419,498 |
| 22 May 2017 | CNY | 11.4979 | 11.581 | 10.5678 | 10.6153 | 10.6153 | -0.855 (-7.45%) | 7,241,473 |
| 19 May 2017 | CNY | 11.5296 | 11.7947 | 11.3119 | 11.4702 | 11.4702 | -0.15 (-1.29%) | 5,569,150 |
| 18 May 2017 | CNY | 11.4781 | 11.7908 | 11.3079 | 11.6206 | 11.6206 | +0.043 (+0.38%) | 7,141,339 |
| 17 May 2017 | CNY | 11.5177 | 11.775 | 11.486 | 11.5771 | 11.5771 | +0.063 (+0.55%) | 7,828,977 |
| 16 May 2017 | CNY | 11.2881 | 11.5889 | 11.0823 | 11.5137 | 11.5137 | +0.269 (+2.39%) | 7,865,081 |
| 15 May 2017 | CNY | 11.4781 | 11.5137 | 11.205 | 11.2446 | 11.2446 | -0.237 (-2.07%) | 5,998,883 |
| 12 May 2017 | CNY | 11.5968 | 11.7354 | 11.0744 | 11.4821 | 11.4821 | -0.269 (-2.29%) | 10,397,493 |
| 11 May 2017 | CNY | 12.0718 | 12.143 | 11.2367 | 11.7512 | 11.7512 | -0.732 (-5.87%) | 17,138,718 |
| 10 May 2017 | CNY | 11.8739 | 13.0296 | 11.8739 | 12.4834 | 12.4834 | +0.637 (+5.38%) | 20,124,008 |
| 9 May 2017 | CNY | 11.676 | 11.9333 | 11.5731 | 11.8462 | 11.8462 | +0.123 (+1.05%) | 3,065,164 |
