| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 10.6071 | 10.85 | 10.4143 | 10.4214 | 10.4214 | -0.222 (-2.08%) | 5,862,519 |
| 7 Jun 2017 | CNY | 10.4571 | 10.7571 | 10.3 | 10.6429 | 10.6429 | +0.243 (+2.34%) | 6,699,862 |
| 6 Jun 2017 | CNY | 10.2857 | 10.4929 | 10.2429 | 10.4 | 10.4 | +0.164 (+1.61%) | 3,789,158 |
| 5 Jun 2017 | CNY | 10.2643 | 10.4929 | 10.2143 | 10.2357 | 10.2357 | +0.086 (+0.84%) | 4,150,756 |
| 2 Jun 2017 | CNY | 9.6429 | 10.2857 | 9.5714 | 10.15 | 10.15 | +0.271 (+2.75%) | 4,251,940 |
| 1 Jun 2017 | CNY | 10.5357 | 10.6643 | 9.8571 | 9.8786 | 9.8786 | -0.836 (-7.80%) | 6,519,490 |
| 31 May 2017 | CNY | 10.6643 | 10.9143 | 10.5071 | 10.7143 | 10.7143 | +0.093 (+0.87%) | 10,385,788 |
| 26 May 2017 | CNY | 10.1 | 10.9214 | 9.9643 | 10.6214 | 10.6214 | +0.693 (+6.98%) | 9,013,235 |
| 25 May 2017 | CNY | 9.8214 | 10.0714 | 9.5786 | 9.9286 | 9.9286 | +0.029 (+0.29%) | 4,171,532 |
| 24 May 2017 | CNY | 9.55 | 10 | 9.3571 | 9.9 | 9.9 | +0.221 (+2.29%) | 4,687,278 |
| 23 May 2017 | CNY | 10.2429 | 10.35 | 9.6429 | 9.6786 | 9.6786 | -0.607 (-5.90%) | 4,763,276 |
| 22 May 2017 | CNY | 10.6929 | 10.85 | 10.0214 | 10.2857 | 10.2857 | -0.543 (-5.01%) | 5,682,252 |
| 19 May 2017 | CNY | 10.9571 | 11.1 | 10.8214 | 10.8286 | 10.8286 | -0.364 (-3.25%) | 7,188,617 |
| 18 May 2017 | CNY | 11.0071 | 11.6786 | 10.7786 | 11.1929 | 11.1929 | +0.143 (+1.29%) | 17,287,426 |
| 17 May 2017 | CNY | 9.9714 | 11.05 | 9.9571 | 11.05 | 11.05 | +1.007 (+10.03%) | 8,542,427 |
| 16 May 2017 | CNY | 9.7143 | 10.0857 | 9.5643 | 10.0429 | 10.0429 | +0.243 (+2.48%) | 5,094,622 |
| 15 May 2017 | CNY | 9.9857 | 10.0071 | 9.7857 | 9.8 | 9.8 | -0.029 (-0.29%) | 2,795,158 |
| 12 May 2017 | CNY | 9.9071 | 9.9714 | 9.7071 | 9.8286 | 9.8286 | -0.079 (-0.79%) | 3,041,332 |
| 11 May 2017 | CNY | 10.0286 | 10.0286 | 9.4286 | 9.9071 | 9.9071 | -0.222 (-2.19%) | 4,723,965 |
| 10 May 2017 | CNY | 10.2357 | 10.5429 | 10.1071 | 10.1286 | 10.1286 | -0.05 (-0.49%) | 4,068,058 |
| 9 May 2017 | CNY | 10.0214 | 10.2286 | 9.9143 | 10.1786 | 10.1786 | +0.15 (+1.50%) | 3,198,671 |
| 8 May 2017 | CNY | 10.7286 | 10.75 | 10 | 10.0286 | 10.0286 | -0.714 (-6.65%) | 4,630,519 |
| 5 May 2017 | CNY | 11 | 11.0429 | 10.7286 | 10.7429 | 10.7429 | -0.293 (-2.65%) | 3,701,845 |
| 4 May 2017 | CNY | 11.3643 | 11.3643 | 10.8357 | 11.0357 | 11.0357 | -0.336 (-2.95%) | 4,282,460 |
| 3 May 2017 | CNY | 11.2714 | 11.4357 | 11.25 | 11.3714 | 11.3714 | +0.036 (+0.31%) | 3,174,920 |
| 2 May 2017 | CNY | 11.2143 | 11.4071 | 11.2143 | 11.3357 | 11.3357 | +0.036 (+0.32%) | 2,828,898 |
| 28 Apr 2017 | CNY | 11.2357 | 11.3857 | 11.2071 | 11.3 | 11.3 | -0.093 (-0.82%) | 3,482,969 |
| 27 Apr 2017 | CNY | 11.0643 | 11.4857 | 11 | 11.3929 | 11.3929 | +0.164 (+1.46%) | 5,637,105 |
| 26 Apr 2017 | CNY | 11.0357 | 11.7857 | 10.8857 | 11.2286 | 11.2286 | +0.314 (+2.88%) | 5,759,479 |
| 25 Apr 2017 | CNY | 10.8357 | 11.0429 | 10.8357 | 10.9143 | 10.9143 | +0.057 (+0.53%) | 2,862,326 |
