Jinkosolar Holding Company ADR (NY: JKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.65	16.94	15.35	15.81	2,037,803	-0.87(-5.20%)
May 30, 2017	17.01	17.56	16.55	16.68	1,790,683	-0.17(-1.00%)
May 26, 2017	17.87	18.49	16.63	16.85	4,538,575	-2.15(-11.32%)
May 25, 2017	17.09	19.64	17.09	19.00	2,609,098	+1.91(+11.19%)
May 24, 2017	17.30	17.60	16.93	17.09	1,196,247	-0.10(-0.57%)
May 23, 2017	17.09	17.57	16.82	17.18	1,172,860	+0.36(+2.16%)
May 22, 2017	16.86	17.09	16.41	16.82	1,366,649	+0.54(+3.32%)
May 19, 2017	15.32	16.55	15.24	16.28	1,872,589	+1.01(+6.61%)
May 18, 2017	14.99	15.32	14.72	15.27	444,353	+0.24(+1.59%)
May 17, 2017	15.23	15.23	14.97	15.03	498,970	-0.35(-2.24%)
May 16, 2017	15.43	15.46	15.15	15.38	373,425	-0.07(-0.46%)
May 15, 2017	15.40	15.68	15.31	15.45	426,317	+0.14(+0.93%)
May 12, 2017	15.41	15.45	15.06	15.31	364,477	-0.09(-0.58%)
May 11, 2017	15.47	15.59	14.93	15.40	473,980	-0.20(-1.31%)
May 10, 2017	15.46	15.85	15.33	15.60	471,043	+0.18(+1.15%)
May 09, 2017	14.94	15.45	14.93	15.42	546,203	+0.53(+3.57%)
May 08, 2017	15.03	15.03	14.82	14.89	186,349	-0.09(-0.59%)
May 05, 2017	14.66	15.09	14.61	14.98	509,792	+0.49(+3.36%)
May 04, 2017	15.41	15.41	14.43	14.49	1,004,552	-0.86(-5.59%)
May 03, 2017	15.46	16.02	15.32	15.35	475,526	+0.10(+0.64%)
May 02, 2017	15.15	15.34	15.09	15.25	308,803	+0.12(+0.76%)
May 01, 2017	15.40	15.68	15.09	15.14	382,458	-0.21(-1.38%)
Apr 28, 2017	15.76	15.78	14.96	15.35	704,337	-0.41(-2.58%)
Apr 27, 2017	15.39	15.81	15.27	15.76	897,781	+0.48(+3.13%)
Apr 26, 2017	15.07	15.49	15.04	15.28	414,113	+0.20(+1.35%)
Apr 25, 2017	15.05	15.33	14.94	15.08	238,533	-0.16(-1.05%)
Apr 24, 2017	15.09	15.40	14.86	15.24	437,707	+0.50(+3.36%)
Apr 21, 2017	14.74	14.97	14.62	14.74	446,313	+0.01(+0.06%)
Apr 20, 2017	15.16	15.27	14.72	14.73	415,714	-0.27(-1.83%)
Apr 19, 2017	15.57	15.58	14.99	15.01	388,274	-0.51(-3.31%)
Apr 18, 2017	15.16	15.61	15.09	15.52	675,961	+0.24(+1.56%)
Apr 17, 2017	15.32	15.56	15.11	15.28	388,954	+0.01(+0.06%)
Apr 13, 2017	15.01	15.40	15.00	15.27	484,778	+0.19(+1.29%)
Apr 12, 2017	15.28	15.40	14.99	15.08	689,556	-0.19(-1.27%)
Apr 11, 2017	15.20	15.52	14.86	15.27	631,513	+0.08(+0.52%)
Apr 10, 2017	14.78	15.36	14.70	15.19	786,786	+0.42(+2.82%)
Apr 07, 2017	14.81	15.02	14.76	14.78	148,062	-0.07(-0.48%)
Apr 06, 2017	14.62	14.97	14.54	14.85	249,591	+0.22(+1.51%)
Apr 05, 2017	14.94	15.36	14.52	14.62	565,540	-0.12(-0.84%)
Apr 04, 2017	14.66	15.02	14.66	14.75	297,060	-0.06(-0.42%)
Apr 03, 2017	14.75	14.99	14.57	14.81	389,084	+0.14(+0.97%)
Mar 31, 2017	14.39	14.99	14.35	14.67	265,930	+0.27(+1.91%)
Mar 30, 2017	14.41	14.59	14.29	14.39	198,656	-0.01(-0.06%)
Mar 29, 2017	14.67	14.97	14.38	14.40	398,243	-0.39(-2.63%)
Mar 28, 2017	14.67	14.90	14.47	14.79	400,869	+0.09(+0.60%)
Mar 27, 2017	14.18	14.78	14.05	14.70	419,193	+0.37(+2.59%)
Mar 24, 2017	14.08	14.51	14.06	14.33	282,661	+0.27(+1.89%)
Mar 23, 2017	13.99	14.21	13.79	14.07	323,603	+0.09(+0.63%)
Mar 22, 2017	14.04	14.15	13.57	13.98	391,176	-0.09(-0.63%)
Mar 21, 2017	14.68	14.82	13.78	14.07	886,836	-0.60(-4.10%)
Mar 20, 2017	14.99	14.99	14.29	14.67	530,650	-0.31(-2.07%)
Mar 17, 2017	15.32	15.56	14.93	14.98	874,129	-0.48(-3.09%)
Mar 16, 2017	15.32	15.49	15.16	15.46	743,195	+0.34(+2.22%)
Mar 15, 2017	14.32	15.13	14.16	15.12	654,514	+0.94(+6.62%)
Mar 14, 2017	14.00	14.40	13.82	14.18	504,005	+0.19(+1.33%)
Mar 13, 2017	13.77	14.02	13.66	14.00	313,520	+0.28(+2.07%)
Mar 10, 2017	13.43	13.78	13.24	13.71	556,684	+0.36(+2.72%)
Mar 09, 2017	13.47	13.81	13.28	13.35	482,629	-0.19(-1.44%)
Mar 08, 2017	13.70	14.00	13.50	13.54	521,562	-0.22(-1.61%)
Mar 07, 2017	13.87	13.95	13.54	13.77	709,777	-0.07(-0.51%)
Mar 06, 2017	14.53	14.55	13.69	13.84	950,563	-0.63(-4.35%)
Mar 03, 2017	14.90	15.04	14.32	14.47	605,467	-0.42(-2.85%)
Mar 02, 2017	14.84	15.27	14.74	14.89	666,814	+0.07(+0.48%)