| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 10.126 | 10.5494 | 10.0642 | 10.1546 | 10.1546 | -0.048 (-0.47%) | 60,503,795 |
| 7 Jun 2017 | CNY | 9.6124 | 10.2117 | 9.6076 | 10.2021 | 10.2021 | +0.656 (+6.88%) | 59,745,731 |
| 6 Jun 2017 | CNY | 9.6552 | 9.7123 | 9.2747 | 9.5458 | 9.5458 | -0.185 (-1.91%) | 40,822,083 |
| 5 Jun 2017 | CNY | 9.6314 | 9.9406 | 9.5981 | 9.7313 | 9.7313 | +0.005 (+0.05%) | 31,972,036 |
| 2 Jun 2017 | CNY | 9.4935 | 9.893 | 9.3222 | 9.7265 | 9.7265 | +0.024 (+0.25%) | 42,176,677 |
| 1 Jun 2017 | CNY | 10.7015 | 10.7015 | 9.7027 | 9.7027 | 9.7027 | -1.08 (-10.01%) | 50,170,199 |
| 31 May 2017 | CNY | 10.7491 | 10.9108 | 10.4733 | 10.7824 | 10.7824 | +0.081 (+0.76%) | 45,391,551 |
| 26 May 2017 | CNY | 10.887 | 11.1677 | 10.654 | 10.7015 | 10.7015 | -0.233 (-2.13%) | 55,830,678 |
| 25 May 2017 | CNY | 10.7444 | 11.1296 | 10.2687 | 10.9346 | 10.9346 | +0.105 (+0.97%) | 63,230,029 |
| 24 May 2017 | CNY | 10.459 | 11.0012 | 10.1689 | 10.83 | 10.83 | -0.09 (-0.83%) | 48,780,991 |
| 23 May 2017 | CNY | 12.2235 | 12.3139 | 10.9203 | 10.9203 | 10.9203 | -1.213 (-10.00%) | 73,805,974 |
| 22 May 2017 | CNY | 12.6659 | 12.761 | 12.0809 | 12.1332 | 12.1332 | -0.77 (-5.97%) | 57,389,057 |
| 19 May 2017 | CNY | 12.1665 | 12.9322 | 11.9857 | 12.9037 | 12.9037 | +0.576 (+4.67%) | 83,856,658 |
| 18 May 2017 | CNY | 12.7943 | 13.3936 | 12.1474 | 12.3282 | 12.3282 | -0.68 (-5.23%) | 91,688,206 |
| 17 May 2017 | CNY | 13.5077 | 13.698 | 12.7658 | 13.0083 | 13.0083 | -0.742 (-5.40%) | 111,653,630 |
| 16 May 2017 | CNY | 13.5933 | 13.8359 | 13.1272 | 13.7503 | 13.7503 | -0.162 (-1.16%) | 121,894,809 |
| 15 May 2017 | CNY | 13.3175 | 14.2307 | 13.3175 | 13.912 | 13.912 | -0.067 (-0.48%) | 158,763,885 |
| 12 May 2017 | CNY | 12.6992 | 13.9834 | 12.585 | 13.9786 | 13.9786 | +1.265 (+9.95%) | 181,362,579 |
| 11 May 2017 | CNY | 11.8906 | 12.7895 | 11.4673 | 12.7134 | 12.7134 | +0.361 (+2.93%) | 124,377,970 |
| 10 May 2017 | CNY | 12.2235 | 13.2319 | 12.0333 | 12.352 | 12.352 | +0.324 (+2.69%) | 159,276,870 |
| 9 May 2017 | CNY | 11.3056 | 12.0285 | 11.201 | 12.0285 | 12.0285 | +1.094 (+10.00%) | 112,282,366 |
| 8 May 2017 | CNY | 11.3674 | 12.3044 | 10.7158 | 10.9346 | 10.9346 | -0.304 (-2.71%) | 82,840,732 |
| 5 May 2017 | CNY | 11.6528 | 12.1665 | 11.1819 | 11.239 | 11.239 | -0.713 (-5.97%) | 92,725,428 |
| 4 May 2017 | CNY | 11.7432 | 12.9465 | 11.7099 | 11.9524 | 11.9524 | -0.119 (-0.98%) | 143,106,370 |
| 3 May 2017 | CNY | 11.4863 | 12.8704 | 11.0155 | 12.0713 | 12.0713 | +0.371 (+3.17%) | 143,411,741 |
| 2 May 2017 | CNY | 10.9536 | 11.8335 | 10.7539 | 11.7004 | 11.7004 | +0.761 (+6.96%) | 109,264,906 |
| 28 Apr 2017 | CNY | 10.3211 | 11.1153 | 10.1736 | 10.9394 | 10.9394 | +0.585 (+5.65%) | 94,296,069 |
| 27 Apr 2017 | CNY | 10.5113 | 11.2628 | 10.2735 | 10.3543 | 10.3543 | -0.338 (-3.16%) | 117,375,029 |
| 26 Apr 2017 | CNY | 9.893 | 11.0345 | 9.7075 | 10.692 | 10.692 | +0.595 (+5.89%) | 119,042,296 |
| 25 Apr 2017 | CNY | 9.5791 | 10.3543 | 9.4174 | 10.0975 | 10.0975 | +0.685 (+7.28%) | 111,518,517 |
