| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 12.83 | 13.14 | 12.79 | 12.88 | 12.88 | +0.09 (+0.70%) | 2,029,796 |
| 28 Apr 2017 | CNY | 12.27 | 13.15 | 12.16 | 12.79 | 12.79 | +0.52 (+4.24%) | 3,661,192 |
| 27 Apr 2017 | CNY | 12.32 | 12.39 | 11.8 | 12.27 | 12.27 | -0.05 (-0.41%) | 2,128,323 |
| 26 Apr 2017 | CNY | 12.26 | 12.38 | 12.16 | 12.32 | 12.32 | +0.03 (+0.24%) | 883,309 |
| 25 Apr 2017 | CNY | 12.18 | 12.42 | 12.12 | 12.29 | 12.29 | +0.11 (+0.90%) | 1,432,538 |
| 24 Apr 2017 | CNY | 12.88 | 12.93 | 12.14 | 12.18 | 12.18 | -0.72 (-5.58%) | 3,054,500 |
| 21 Apr 2017 | CNY | 13.15 | 13.26 | 12.9 | 12.9 | 12.9 | -0.25 (-1.90%) | 1,491,890 |
| 20 Apr 2017 | CNY | 13.16 | 13.4 | 13.1 | 13.15 | 13.15 | +0.02 (+0.15%) | 1,804,902 |
| 19 Apr 2017 | CNY | 13.85 | 13.85 | 12.92 | 13.13 | 13.13 | -0.72 (-5.20%) | 4,655,519 |
| 18 Apr 2017 | CNY | 14.18 | 14.18 | 13.8 | 13.85 | 13.85 | -0.32 (-2.26%) | 2,376,260 |
| 17 Apr 2017 | CNY | 13.83 | 14.17 | 13.7 | 14.17 | 14.17 | +0.29 (+2.09%) | 2,644,922 |
| 14 Apr 2017 | CNY | 13.97 | 14.01 | 13.8 | 13.88 | 13.88 | -0.22 (-1.56%) | 2,639,876 |
| 13 Apr 2017 | CNY | 13.9 | 14.18 | 13.9 | 14.1 | 14.1 | +0.17 (+1.22%) | 2,839,840 |
| 12 Apr 2017 | CNY | 14.22 | 14.22 | 13.91 | 13.93 | 13.93 | -0.3 (-2.11%) | 3,099,295 |
| 11 Apr 2017 | CNY | 14.17 | 14.3 | 13.89 | 14.23 | 14.23 | +0.06 (+0.42%) | 3,662,950 |
| 10 Apr 2017 | CNY | 14.5 | 14.5 | 14.14 | 14.17 | 14.17 | -0.4 (-2.75%) | 3,432,135 |
| 7 Apr 2017 | CNY | 14.66 | 14.66 | 14.43 | 14.57 | 14.57 | -0.09 (-0.61%) | 3,594,711 |
| 6 Apr 2017 | CNY | 14.81 | 14.92 | 14.62 | 14.66 | 14.66 | -0.11 (-0.74%) | 2,546,460 |
| 5 Apr 2017 | CNY | 14.75 | 14.85 | 14.55 | 14.77 | 14.77 | +0.03 (+0.20%) | 2,187,356 |
| 31 Mar 2017 | CNY | 14.72 | 14.78 | 14.56 | 14.74 | 14.74 | +0.1 (+0.68%) | 2,371,455 |
| 30 Mar 2017 | CNY | 15.09 | 15.09 | 14.61 | 14.64 | 14.64 | -0.48 (-3.17%) | 4,071,675 |
| 29 Mar 2017 | CNY | 15.1 | 15.25 | 15.02 | 15.12 | 15.12 | +0.02 (+0.13%) | 2,647,803 |
| 28 Mar 2017 | CNY | 15.15 | 15.23 | 15.03 | 15.1 | 15.1 | -0.11 (-0.72%) | 2,723,643 |
| 27 Mar 2017 | CNY | 15.09 | 15.3 | 14.91 | 15.21 | 15.21 | +0.24 (+1.60%) | 5,218,475 |
| 24 Mar 2017 | CNY | 14.99 | 15.14 | 14.91 | 14.97 | 14.97 | -0.08 (-0.53%) | 2,114,381 |
| 23 Mar 2017 | CNY | 15.1 | 15.19 | 14.9 | 15.05 | 15.05 | -0.07 (-0.46%) | 2,599,005 |
| 22 Mar 2017 | CNY | 15 | 15.25 | 14.91 | 15.12 | 15.12 | +0.12 (+0.80%) | 5,073,585 |
| 21 Mar 2017 | CNY | 15.1 | 15.19 | 14.8 | 15 | 15 | -0.14 (-0.92%) | 4,348,716 |
| 20 Mar 2017 | CNY | 14.76 | 15.25 | 14.76 | 15.14 | 15.14 | +0.38 (+2.57%) | 5,905,355 |
| 17 Mar 2017 | CNY | 14.6 | 14.99 | 14.51 | 14.76 | 14.76 | +0.16 (+1.10%) | 5,213,779 |
