| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 12.04 | 12.4 | 12 | 12.36 | 12.36 | +0.31 (+2.57%) | 8,383,901 |
| 6 Jun 2017 | CNY | 11.97 | 12.05 | 11.91 | 12.05 | 12.05 | +0.08 (+0.67%) | 4,339,792 |
| 5 Jun 2017 | CNY | 11.99 | 12.11 | 11.94 | 11.97 | 11.97 | 0.0 (0.0%) | 3,804,414 |
| 2 Jun 2017 | CNY | 11.9 | 11.99 | 11.65 | 11.97 | 11.97 | +0.08 (+0.67%) | 5,599,955 |
| 1 Jun 2017 | CNY | 12.26 | 12.3 | 11.8 | 11.89 | 11.89 | -0.39 (-3.18%) | 6,269,785 |
| 31 May 2017 | CNY | 12.4 | 12.48 | 12.25 | 12.28 | 12.28 | -0.03 (-0.24%) | 4,313,865 |
| 26 May 2017 | CNY | 12.37 | 12.46 | 12.25 | 12.31 | 12.31 | -0.09 (-0.73%) | 3,558,700 |
| 25 May 2017 | CNY | 12.22 | 12.42 | 12.12 | 12.4 | 12.4 | +0.21 (+1.72%) | 4,598,191 |
| 24 May 2017 | CNY | 12.16 | 12.26 | 12.01 | 12.19 | 12.19 | -0.09 (-0.73%) | 4,116,650 |
| 23 May 2017 | CNY | 12.28 | 12.49 | 12.11 | 12.28 | 12.28 | +0.01 (+0.08%) | 5,402,622 |
| 22 May 2017 | CNY | 12.32 | 12.48 | 12.13 | 12.27 | 12.27 | -0.02 (-0.16%) | 3,761,736 |
| 19 May 2017 | CNY | 12.4 | 12.44 | 12.21 | 12.29 | 12.29 | -0.06 (-0.49%) | 3,665,987 |
| 18 May 2017 | CNY | 12.49 | 12.74 | 12.29 | 12.35 | 12.35 | -0.19 (-1.52%) | 6,344,885 |
| 17 May 2017 | CNY | 12.67 | 12.7 | 12.52 | 12.54 | 12.54 | -0.14 (-1.10%) | 5,448,775 |
| 16 May 2017 | CNY | 12.37 | 12.71 | 12.33 | 12.68 | 12.68 | +0.31 (+2.51%) | 5,954,974 |
| 15 May 2017 | CNY | 12.17 | 12.46 | 12.15 | 12.37 | 12.37 | +0.2 (+1.64%) | 3,800,001 |
| 12 May 2017 | CNY | 12.26 | 12.33 | 12.01 | 12.17 | 12.17 | -0.29 (-2.33%) | 3,678,850 |
| 11 May 2017 | CNY | 12.18 | 12.5 | 12.06 | 12.46 | 12.46 | +0.09 (+0.73%) | 5,083,528 |
| 10 May 2017 | CNY | 12.67 | 12.73 | 12.33 | 12.37 | 12.37 | -0.26 (-2.06%) | 4,006,810 |
| 9 May 2017 | CNY | 12.44 | 12.64 | 12.42 | 12.63 | 12.63 | +0.14 (+1.12%) | 4,148,752 |
| 8 May 2017 | CNY | 12.78 | 12.83 | 12.45 | 12.49 | 12.49 | -0.28 (-2.19%) | 5,950,171 |
| 5 May 2017 | CNY | 12.94 | 13.02 | 12.75 | 12.77 | 12.77 | -0.18 (-1.39%) | 7,348,487 |
| 4 May 2017 | CNY | 13.3 | 13.33 | 12.91 | 12.95 | 12.95 | -0.44 (-3.29%) | 9,064,431 |
| 3 May 2017 | CNY | 13.3 | 13.47 | 13.2 | 13.39 | 13.39 | +0.13 (+0.98%) | 9,335,918 |
| 2 May 2017 | CNY | 13.65 | 13.65 | 13.2 | 13.26 | 13.26 | -0.41 (-3.00%) | 11,328,666 |
| 28 Apr 2017 | CNY | 13.75 | 13.77 | 13.49 | 13.67 | 13.67 | -0.1 (-0.73%) | 10,537,467 |
| 27 Apr 2017 | CNY | 13.31 | 13.83 | 13.29 | 13.77 | 13.77 | +0.19 (+1.40%) | 16,018,553 |
| 26 Apr 2017 | CNY | 12.93 | 13.99 | 12.93 | 13.58 | 13.58 | +0.86 (+6.76%) | 26,271,793 |
| 25 Apr 2017 | CNY | 12.65 | 12.87 | 12.6 | 12.72 | 12.72 | +0.11 (+0.87%) | 5,682,679 |
| 24 Apr 2017 | CNY | 13.1 | 13.11 | 12.38 | 12.61 | 12.61 | -0.66 (-4.97%) | 7,522,693 |
