| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.24 | 12.58 | 11.76 | 12.34 | 12.34 | +0.09 (+0.73%) | 11,015,897 |
| 3 May 2017 | CNY | 12.26 | 12.33 | 12.1 | 12.25 | 12.25 | -0.02 (-0.16%) | 3,733,185 |
| 2 May 2017 | CNY | 12.3 | 12.36 | 12.12 | 12.27 | 12.27 | -0.03 (-0.24%) | 4,442,970 |
| 28 Apr 2017 | CNY | 12.3 | 12.5 | 12.23 | 12.3 | 12.3 | -0.12 (-0.97%) | 4,700,194 |
| 27 Apr 2017 | CNY | 11.95 | 12.46 | 11.71 | 12.42 | 12.42 | +0.42 (+3.50%) | 7,960,476 |
| 26 Apr 2017 | CNY | 12.08 | 12.14 | 11.71 | 12 | 12 | -0.08 (-0.66%) | 7,950,085 |
| 25 Apr 2017 | CNY | 12.75 | 12.95 | 11.85 | 12.08 | 12.08 | -0.57 (-4.51%) | 14,885,008 |
| 24 Apr 2017 | CNY | 12.97 | 13.4 | 12.5 | 12.65 | 12.65 | -0.47 (-3.58%) | 11,430,478 |
| 21 Apr 2017 | CNY | 12.38 | 13.44 | 12.36 | 13.12 | 13.12 | +0.53 (+4.21%) | 16,388,326 |
| 20 Apr 2017 | CNY | 12.51 | 13.09 | 12.36 | 12.59 | 12.59 | -1.14 (-8.30%) | 25,597,870 |
| 19 Apr 2017 | CNY | 13.73 | 13.99 | 13.73 | 13.73 | 13.73 | -1.52 (-9.97%) | 7,886,029 |
| 18 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 12 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 11 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 7 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 6 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 5 Apr 2017 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 31 Mar 2017 | CNY | 14.22 | 15.3 | 14.2 | 15.25 | 15.25 | +0.95 (+6.64%) | 30,769,717 |
| 30 Mar 2017 | CNY | 14.7 | 14.9 | 14.22 | 14.3 | 14.3 | -0.59 (-3.96%) | 17,977,963 |
| 29 Mar 2017 | CNY | 14.39 | 15.88 | 14.37 | 14.89 | 14.89 | +0.39 (+2.69%) | 29,238,459 |
| 28 Mar 2017 | CNY | 14.32 | 14.59 | 14.12 | 14.5 | 14.5 | +0.1 (+0.69%) | 17,169,461 |
| 27 Mar 2017 | CNY | 13.85 | 14.6 | 13.85 | 14.4 | 14.4 | +0.45 (+3.23%) | 17,821,630 |
| 24 Mar 2017 | CNY | 13.94 | 13.99 | 13.83 | 13.95 | 13.95 | +0.05 (+0.36%) | 5,487,290 |
| 23 Mar 2017 | CNY | 14.19 | 14.38 | 13.75 | 13.9 | 13.9 | -0.28 (-1.97%) | 8,377,241 |
| 22 Mar 2017 | CNY | 14.37 | 14.63 | 14.14 | 14.18 | 14.18 | -0.23 (-1.60%) | 8,439,581 |
| 21 Mar 2017 | CNY | 14.2 | 14.55 | 14.07 | 14.41 | 14.41 | +0.17 (+1.19%) | 8,564,142 |
