| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 15.35 | 15.35 | 14.94 | 15 | 15 | -0.03 (-0.20%) | 1,812,580 |
| 3 May 2017 | CNY | 15.08 | 15.49 | 14.93 | 15.03 | 15.03 | +0.06 (+0.40%) | 2,253,296 |
| 2 May 2017 | CNY | 14.99 | 15.03 | 14.51 | 14.97 | 14.97 | +0.03 (+0.20%) | 2,826,579 |
| 28 Apr 2017 | CNY | 15.19 | 15.26 | 14.94 | 14.94 | 14.94 | -0.26 (-1.71%) | 2,057,800 |
| 27 Apr 2017 | CNY | 15.5 | 15.55 | 15.16 | 15.2 | 15.2 | -0.2 (-1.30%) | 3,284,015 |
| 26 Apr 2017 | CNY | 15.52 | 15.67 | 15.34 | 15.4 | 15.4 | -0.06 (-0.39%) | 2,677,404 |
| 25 Apr 2017 | CNY | 15.1 | 15.59 | 15.08 | 15.46 | 15.46 | +0.26 (+1.71%) | 2,341,307 |
| 24 Apr 2017 | CNY | 15.11 | 15.42 | 14.71 | 15.2 | 15.2 | +0.1 (+0.66%) | 3,285,101 |
| 21 Apr 2017 | CNY | 15.25 | 15.25 | 14.5 | 15.1 | 15.1 | +0.06 (+0.40%) | 2,881,155 |
| 20 Apr 2017 | CNY | 15.43 | 15.48 | 14.97 | 15.04 | 15.04 | -0.31 (-2.02%) | 2,120,667 |
| 19 Apr 2017 | CNY | 15.33 | 15.8 | 14.88 | 15.35 | 15.35 | 0.0 (0.0%) | 4,180,924 |
| 18 Apr 2017 | CNY | 14.3 | 15.49 | 13.65 | 15.35 | 15.35 | +0.97 (+6.75%) | 15,599,082 |
| 17 Apr 2017 | CNY | 15.84 | 15.87 | 14.24 | 14.38 | 14.38 | -1.44 (-9.10%) | 24,157,700 |
| 14 Apr 2017 | CNY | 15.8 | 15.94 | 15.71 | 15.82 | 15.82 | +0.01 (+0.06%) | 1,790,718 |
| 13 Apr 2017 | CNY | 15.85 | 15.91 | 15.67 | 15.81 | 15.81 | 0.0 (0.0%) | 1,384,188 |
| 12 Apr 2017 | CNY | 15.8 | 16 | 15.61 | 15.81 | 15.81 | +0.01 (+0.06%) | 2,047,797 |
| 11 Apr 2017 | CNY | 16 | 16 | 15.63 | 15.8 | 15.8 | -0.23 (-1.43%) | 2,938,112 |
| 10 Apr 2017 | CNY | 16.29 | 16.29 | 15.8 | 16.03 | 16.03 | -0.13 (-0.80%) | 3,710,781 |
| 7 Apr 2017 | CNY | 15.79 | 16.2 | 15.76 | 16.16 | 16.16 | +0.36 (+2.28%) | 3,712,958 |
| 6 Apr 2017 | CNY | 15.8 | 15.88 | 15.73 | 15.8 | 15.8 | 0.0 (0.0%) | 2,257,781 |
| 5 Apr 2017 | CNY | 15.96 | 16 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 3,268,750 |
| 31 Mar 2017 | CNY | 16.06 | 16.11 | 15.57 | 15.84 | 15.84 | -0.26 (-1.61%) | 4,067,919 |
| 30 Mar 2017 | CNY | 16.4 | 16.49 | 15.74 | 16.1 | 16.1 | -0.28 (-1.71%) | 6,974,558 |
| 29 Mar 2017 | CNY | 16.45 | 16.55 | 16.23 | 16.38 | 16.38 | -0.06 (-0.36%) | 2,307,583 |
| 28 Mar 2017 | CNY | 16.35 | 16.53 | 16.26 | 16.44 | 16.44 | 0.0 (0.0%) | 2,332,300 |
| 27 Mar 2017 | CNY | 16.7 | 16.8 | 16.37 | 16.44 | 16.44 | -0.17 (-1.02%) | 3,488,770 |
| 24 Mar 2017 | CNY | 16.32 | 16.7 | 16.07 | 16.61 | 16.61 | +0.29 (+1.78%) | 6,049,486 |
| 23 Mar 2017 | CNY | 16.47 | 16.59 | 16.31 | 16.32 | 16.32 | -0.13 (-0.79%) | 2,708,686 |
| 22 Mar 2017 | CNY | 16.45 | 16.67 | 16.31 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,514,617 |
| 21 Mar 2017 | CNY | 16.6 | 16.68 | 16.38 | 16.5 | 16.5 | -0.09 (-0.54%) | 3,782,360 |
