| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.37 | 12.44 | 12.19 | 12.32 | 12.32 | +0.03 (+0.24%) | 6,264,817 |
| 3 May 2017 | CNY | 12.44 | 12.47 | 12.26 | 12.29 | 12.29 | -0.07 (-0.57%) | 6,376,562 |
| 2 May 2017 | CNY | 12.33 | 12.41 | 12.27 | 12.36 | 12.36 | -0.08 (-0.64%) | 6,996,026 |
| 28 Apr 2017 | CNY | 12.26 | 12.47 | 12.26 | 12.44 | 12.44 | +0.12 (+0.97%) | 7,752,523 |
| 27 Apr 2017 | CNY | 12.34 | 12.45 | 11.89 | 12.32 | 12.32 | -0.02 (-0.16%) | 15,332,406 |
| 26 Apr 2017 | CNY | 12.32 | 12.49 | 12.26 | 12.34 | 12.34 | +0.05 (+0.41%) | 8,212,778 |
| 25 Apr 2017 | CNY | 12.49 | 12.58 | 12.21 | 12.29 | 12.29 | -0.11 (-0.89%) | 10,048,422 |
| 24 Apr 2017 | CNY | 13.08 | 13.08 | 12.36 | 12.4 | 12.4 | -0.63 (-4.83%) | 15,076,219 |
| 21 Apr 2017 | CNY | 13.05 | 13.18 | 13 | 13.03 | 13.03 | +0.04 (+0.31%) | 7,340,769 |
| 20 Apr 2017 | CNY | 13.22 | 13.28 | 12.86 | 12.99 | 12.99 | -0.21 (-1.59%) | 10,283,213 |
| 19 Apr 2017 | CNY | 13.29 | 13.36 | 13.08 | 13.2 | 13.2 | -0.12 (-0.90%) | 11,593,570 |
| 18 Apr 2017 | CNY | 13.58 | 13.68 | 13.32 | 13.32 | 13.32 | -0.24 (-1.77%) | 9,621,101 |
| 17 Apr 2017 | CNY | 13.78 | 13.84 | 13.52 | 13.56 | 13.56 | -0.34 (-2.45%) | 13,567,163 |
| 14 Apr 2017 | CNY | 14.29 | 14.43 | 13.88 | 13.9 | 13.9 | -0.31 (-2.18%) | 20,203,890 |
| 13 Apr 2017 | CNY | 14.1 | 14.32 | 14.07 | 14.21 | 14.21 | +0.07 (+0.50%) | 13,353,308 |
| 12 Apr 2017 | CNY | 14.05 | 14.31 | 14.05 | 14.14 | 14.14 | -0.08 (-0.56%) | 16,599,534 |
| 11 Apr 2017 | CNY | 14.2 | 14.34 | 13.96 | 14.22 | 14.22 | -0.05 (-0.35%) | 20,275,814 |
| 10 Apr 2017 | CNY | 14.2 | 14.46 | 13.95 | 14.27 | 14.27 | +0.09 (+0.63%) | 32,081,601 |
| 7 Apr 2017 | CNY | 13.57 | 14.41 | 13.53 | 14.18 | 14.18 | +0.62 (+4.57%) | 29,474,211 |
| 6 Apr 2017 | CNY | 13.65 | 13.69 | 13.52 | 13.56 | 13.56 | -0.08 (-0.59%) | 7,394,063 |
| 5 Apr 2017 | CNY | 13.58 | 13.7 | 13.5 | 13.64 | 13.64 | +0.32 (+2.40%) | 11,188,496 |
| 31 Mar 2017 | CNY | 13.4 | 13.47 | 13.31 | 13.32 | 13.32 | -0.09 (-0.67%) | 10,588,015 |
| 30 Mar 2017 | CNY | 13.95 | 13.97 | 13.36 | 13.41 | 13.41 | -0.51 (-3.66%) | 22,767,874 |
| 29 Mar 2017 | CNY | 14.2 | 14.24 | 13.9 | 13.92 | 13.92 | -0.29 (-2.04%) | 15,400,174 |
| 28 Mar 2017 | CNY | 14.18 | 14.49 | 14.08 | 14.21 | 14.21 | +0.07 (+0.50%) | 25,960,016 |
| 27 Mar 2017 | CNY | 14.18 | 14.26 | 14.09 | 14.14 | 14.14 | -0.08 (-0.56%) | 8,822,766 |
| 24 Mar 2017 | CNY | 14.12 | 14.45 | 14.09 | 14.22 | 14.22 | +0.24 (+1.72%) | 22,771,772 |
| 23 Mar 2017 | CNY | 13.93 | 14.06 | 13.79 | 13.98 | 13.98 | +0.13 (+0.94%) | 11,894,942 |
| 22 Mar 2017 | CNY | 13.98 | 14.05 | 13.81 | 13.85 | 13.85 | -0.2 (-1.42%) | 12,975,279 |
| 21 Mar 2017 | CNY | 14.16 | 14.17 | 14.01 | 14.05 | 14.05 | -0.03 (-0.21%) | 7,403,046 |
