| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 13.4 | 13.79 | 13.3 | 13.6 | 13.6 | +0.08 (+0.59%) | 2,439,385 |
| 17 May 2017 | CNY | 13.45 | 13.75 | 13.43 | 13.52 | 13.52 | +0.02 (+0.15%) | 3,293,733 |
| 16 May 2017 | CNY | 13.06 | 13.5 | 13.04 | 13.5 | 13.5 | +0.43 (+3.29%) | 3,683,891 |
| 15 May 2017 | CNY | 13.33 | 13.36 | 13 | 13.07 | 13.07 | -0.15 (-1.13%) | 2,817,727 |
| 12 May 2017 | CNY | 13.65 | 13.65 | 13.16 | 13.22 | 13.22 | -0.4 (-2.94%) | 4,198,756 |
| 11 May 2017 | CNY | 13.5 | 13.77 | 13.38 | 13.62 | 13.62 | +0.01 (+0.07%) | 3,015,159 |
| 10 May 2017 | CNY | 13.85 | 14.13 | 13.61 | 13.61 | 13.61 | -0.24 (-1.73%) | 2,219,412 |
| 9 May 2017 | CNY | 13.74 | 14.11 | 13.51 | 13.85 | 13.85 | +0.01 (+0.07%) | 5,204,606 |
| 8 May 2017 | CNY | 14.13 | 14.21 | 13.81 | 13.84 | 13.84 | -0.37 (-2.60%) | 3,976,883 |
| 5 May 2017 | CNY | 15.14 | 15.16 | 14 | 14.21 | 14.21 | -0.95 (-6.27%) | 7,557,126 |
| 4 May 2017 | CNY | 15.03 | 15.38 | 15.02 | 15.16 | 15.16 | +0.03 (+0.20%) | 3,380,366 |
| 3 May 2017 | CNY | 15.09 | 15.23 | 15.06 | 15.13 | 15.13 | +0.07 (+0.46%) | 2,432,815 |
| 2 May 2017 | CNY | 15.4 | 15.55 | 15.01 | 15.06 | 15.06 | -0.36 (-2.33%) | 4,006,201 |
| 28 Apr 2017 | CNY | 15.15 | 15.64 | 15.1 | 15.42 | 15.42 | +0.22 (+1.45%) | 5,207,077 |
| 27 Apr 2017 | CNY | 15.5 | 15.63 | 14.9 | 15.2 | 15.2 | -0.35 (-2.25%) | 7,465,218 |
| 26 Apr 2017 | CNY | 15.47 | 15.57 | 14.54 | 15.55 | 15.55 | +0.05 (+0.32%) | 12,641,572 |
| 25 Apr 2017 | CNY | 16.53 | 17.15 | 15.47 | 15.5 | 15.5 | -1.69 (-9.83%) | 18,038,369 |
| 24 Apr 2017 | CNY | 18.4 | 18.4 | 17.19 | 17.19 | 17.19 | -1.91 (-10%) | 10,884,582 |
| 21 Apr 2017 | CNY | 19.46 | 19.46 | 18.96 | 19.1 | 19.1 | -0.36 (-1.85%) | 4,625,232 |
| 20 Apr 2017 | CNY | 18.56 | 19.5 | 18.42 | 19.46 | 19.46 | +0.89 (+4.79%) | 7,173,507 |
| 19 Apr 2017 | CNY | 18.32 | 18.57 | 17.88 | 18.57 | 18.57 | -0.01 (-0.05%) | 2,624,255 |
| 18 Apr 2017 | CNY | 18.38 | 18.68 | 18.38 | 18.58 | 18.58 | +0.04 (+0.22%) | 2,972,517 |
| 17 Apr 2017 | CNY | 18.52 | 18.76 | 18.36 | 18.54 | 18.54 | +0.03 (+0.16%) | 2,977,718 |
| 14 Apr 2017 | CNY | 18.51 | 18.79 | 18.32 | 18.51 | 18.51 | -0.18 (-0.96%) | 2,573,641 |
| 13 Apr 2017 | CNY | 18.55 | 19.12 | 18.45 | 18.69 | 18.69 | +0.13 (+0.70%) | 5,471,189 |
| 12 Apr 2017 | CNY | 18.05 | 18.93 | 17.96 | 18.56 | 18.56 | +0.5 (+2.77%) | 6,697,880 |
| 11 Apr 2017 | CNY | 18.22 | 18.23 | 17.85 | 18.06 | 18.06 | 0.0 (0.0%) | 4,513,828 |
| 10 Apr 2017 | CNY | 18.08 | 18.36 | 18.02 | 18.06 | 18.06 | -0.1 (-0.55%) | 4,035,324 |
| 7 Apr 2017 | CNY | 18.46 | 18.47 | 18.1 | 18.16 | 18.16 | -0.35 (-1.89%) | 4,974,784 |
| 6 Apr 2017 | CNY | 18.24 | 18.8 | 18.2 | 18.51 | 18.51 | +0.25 (+1.37%) | 4,821,727 |
