| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 9.5 | 9.72 | 9.5 | 9.675 | 9.675 | +0.175 (+1.84%) | 3,384,346 |
| 2 Jun 2017 | CNY | 9.35 | 9.57 | 9.09 | 9.5 | 9.5 | +0.15 (+1.60%) | 4,734,530 |
| 1 Jun 2017 | CNY | 9.77 | 9.77 | 9.33 | 9.35 | 9.35 | -0.445 (-4.54%) | 3,606,080 |
| 31 May 2017 | CNY | 10 | 10.18 | 9.77 | 9.795 | 9.795 | -0.05 (-0.51%) | 3,676,812 |
| 26 May 2017 | CNY | 9.85 | 9.925 | 9.805 | 9.845 | 9.845 | -0.015 (-0.15%) | 2,629,722 |
| 25 May 2017 | CNY | 9.83 | 9.9 | 9.625 | 9.86 | 9.86 | +0.055 (+0.56%) | 4,270,162 |
| 24 May 2017 | CNY | 9.805 | 9.835 | 9.59 | 9.805 | 9.805 | +0.01 (+0.10%) | 3,527,400 |
| 23 May 2017 | CNY | 10.43 | 10.44 | 9.785 | 9.795 | 9.795 | -0.645 (-6.18%) | 5,362,764 |
| 22 May 2017 | CNY | 10.905 | 10.995 | 10.415 | 10.44 | 10.44 | -0.515 (-4.70%) | 3,882,086 |
| 19 May 2017 | CNY | 10.965 | 11.085 | 10.865 | 10.955 | 10.955 | -0.065 (-0.59%) | 2,469,720 |
| 18 May 2017 | CNY | 10.905 | 11.115 | 10.865 | 11.02 | 11.02 | 0.0 (0.0%) | 3,789,610 |
| 17 May 2017 | CNY | 10.895 | 11.09 | 10.825 | 11.02 | 11.02 | +0.115 (+1.05%) | 4,027,844 |
| 16 May 2017 | CNY | 10.69 | 10.925 | 10.53 | 10.905 | 10.905 | +0.225 (+2.11%) | 3,930,276 |
| 15 May 2017 | CNY | 10.655 | 10.79 | 10.655 | 10.68 | 10.68 | -0.01 (-0.09%) | 2,327,136 |
| 12 May 2017 | CNY | 10.845 | 10.91 | 10.62 | 10.69 | 10.69 | -0.16 (-1.47%) | 3,043,240 |
| 11 May 2017 | CNY | 11.2 | 11.205 | 10.52 | 10.85 | 10.85 | -0.36 (-3.21%) | 4,762,734 |
| 10 May 2017 | CNY | 11.395 | 11.575 | 11.2 | 11.21 | 11.21 | -0.195 (-1.71%) | 3,533,618 |
| 9 May 2017 | CNY | 11.3 | 11.45 | 11.1 | 11.405 | 11.405 | +0.085 (+0.75%) | 3,641,146 |
| 8 May 2017 | CNY | 11.465 | 11.6 | 11.255 | 11.32 | 11.32 | -0.22 (-1.91%) | 3,382,604 |
| 5 May 2017 | CNY | 11.53 | 11.62 | 11.37 | 11.54 | 11.54 | -0.03 (-0.26%) | 4,313,800 |
| 4 May 2017 | CNY | 11.605 | 11.695 | 11.51 | 11.57 | 11.57 | +0.005 (+0.04%) | 3,108,008 |
| 3 May 2017 | CNY | 11.555 | 11.745 | 11.535 | 11.565 | 11.565 | -0.15 (-1.28%) | 3,186,706 |
| 2 May 2017 | CNY | 11.825 | 11.905 | 11.66 | 11.715 | 11.715 | -0.1 (-0.85%) | 2,730,418 |
| 28 Apr 2017 | CNY | 11.73 | 11.95 | 11.675 | 11.815 | 11.815 | +0.205 (+1.77%) | 3,842,544 |
| 27 Apr 2017 | CNY | 11.685 | 11.72 | 11.165 | 11.61 | 11.61 | -0.04 (-0.34%) | 4,718,938 |
| 26 Apr 2017 | CNY | 11.825 | 11.825 | 11.625 | 11.65 | 11.65 | -0.18 (-1.52%) | 3,341,562 |
| 25 Apr 2017 | CNY | 11.745 | 12 | 11.74 | 11.83 | 11.83 | +0.095 (+0.81%) | 2,486,800 |
| 24 Apr 2017 | CNY | 12.455 | 12.47 | 11.71 | 11.735 | 11.735 | -0.715 (-5.74%) | 3,671,602 |
| 21 Apr 2017 | CNY | 12.64 | 12.725 | 12.355 | 12.45 | 12.45 | -0.16 (-1.27%) | 2,479,246 |
| 20 Apr 2017 | CNY | 12.275 | 12.9 | 12.275 | 12.61 | 12.61 | +0.305 (+2.48%) | 5,266,200 |
