| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 16.28 | 16.59 | 16.2 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,406,862 |
| 2 May 2017 | CNY | 16.23 | 16.25 | 15.93 | 16.25 | 16.25 | +0.02 (+0.12%) | 1,335,906 |
| 28 Apr 2017 | CNY | 16.18 | 16.35 | 16.01 | 16.23 | 16.23 | -0.07 (-0.43%) | 2,025,802 |
| 27 Apr 2017 | CNY | 15.98 | 16.45 | 15.68 | 16.3 | 16.3 | +0.26 (+1.62%) | 4,524,150 |
| 26 Apr 2017 | CNY | 15.08 | 16.27 | 14.87 | 16.04 | 16.04 | +1.25 (+8.45%) | 5,708,306 |
| 25 Apr 2017 | CNY | 15.09 | 15.3 | 14.76 | 14.79 | 14.79 | -0.28 (-1.86%) | 2,101,699 |
| 24 Apr 2017 | CNY | 15.67 | 15.67 | 15 | 15.07 | 15.07 | -0.5 (-3.21%) | 1,594,350 |
| 21 Apr 2017 | CNY | 15.53 | 15.83 | 15.42 | 15.57 | 15.57 | +0.15 (+0.97%) | 2,416,644 |
| 20 Apr 2017 | CNY | 15.29 | 15.75 | 15.07 | 15.42 | 15.42 | +0.04 (+0.26%) | 3,470,248 |
| 19 Apr 2017 | CNY | 15.9 | 16.09 | 14.68 | 15.38 | 15.38 | -0.56 (-3.51%) | 3,952,100 |
| 18 Apr 2017 | CNY | 16.58 | 16.88 | 15.94 | 15.94 | 15.94 | -0.66 (-3.98%) | 4,089,504 |
| 17 Apr 2017 | CNY | 17 | 17.01 | 16.51 | 16.6 | 16.6 | -0.52 (-3.04%) | 3,150,132 |
| 14 Apr 2017 | CNY | 17.33 | 17.46 | 17.07 | 17.12 | 17.12 | -0.13 (-0.75%) | 1,565,131 |
| 13 Apr 2017 | CNY | 17.33 | 17.52 | 17.17 | 17.25 | 17.25 | -0.15 (-0.86%) | 1,852,121 |
| 12 Apr 2017 | CNY | 17.35 | 17.65 | 17.26 | 17.4 | 17.4 | -0.11 (-0.63%) | 2,207,426 |
| 11 Apr 2017 | CNY | 17.5 | 17.75 | 17.11 | 17.51 | 17.51 | -0.17 (-0.96%) | 3,308,762 |
| 10 Apr 2017 | CNY | 17.9 | 18.14 | 17.64 | 17.68 | 17.68 | -0.41 (-2.27%) | 3,623,979 |
| 7 Apr 2017 | CNY | 17.6 | 18.2 | 17.05 | 18.09 | 18.09 | +0.43 (+2.43%) | 5,805,649 |
| 6 Apr 2017 | CNY | 17.89 | 18.04 | 17.45 | 17.66 | 17.66 | -0.32 (-1.78%) | 4,680,420 |
| 5 Apr 2017 | CNY | 18.1 | 18.13 | 17.6 | 17.98 | 17.98 | +0.47 (+2.68%) | 3,004,750 |
| 31 Mar 2017 | CNY | 17.61 | 17.97 | 17.36 | 17.51 | 17.51 | -0.34 (-1.90%) | 2,883,063 |
| 30 Mar 2017 | CNY | 18.66 | 18.66 | 17.56 | 17.85 | 17.85 | -0.82 (-4.39%) | 5,735,411 |
| 29 Mar 2017 | CNY | 18.57 | 18.84 | 18.22 | 18.67 | 18.67 | +0.12 (+0.65%) | 4,151,767 |
| 28 Mar 2017 | CNY | 18.6 | 18.6 | 18.21 | 18.55 | 18.55 | +0.11 (+0.60%) | 3,660,069 |
| 27 Mar 2017 | CNY | 18.85 | 19.08 | 18.44 | 18.44 | 18.44 | -0.41 (-2.18%) | 3,906,656 |
| 24 Mar 2017 | CNY | 18.58 | 18.96 | 18.58 | 18.85 | 18.85 | +0.16 (+0.86%) | 3,745,196 |
| 23 Mar 2017 | CNY | 19.22 | 19.44 | 18.39 | 18.69 | 18.69 | -0.56 (-2.91%) | 8,832,295 |
| 22 Mar 2017 | CNY | 19.98 | 19.98 | 19.2 | 19.25 | 19.25 | -0.87 (-4.32%) | 7,422,413 |
| 21 Mar 2017 | CNY | 20 | 20.16 | 19.76 | 20.12 | 20.12 | +0.15 (+0.75%) | 3,202,524 |
| 20 Mar 2017 | CNY | 20.24 | 20.48 | 19.78 | 19.97 | 19.97 | -0.38 (-1.87%) | 4,088,214 |
