| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 13.6 | 13.7 | 13.32 | 13.59 | 13.59 | -0.11 (-0.80%) | 7,295,892 |
| 23 May 2017 | CNY | 13.88 | 14.06 | 13.58 | 13.7 | 13.7 | -0.2 (-1.44%) | 18,083,642 |
| 22 May 2017 | CNY | 13.62 | 14.02 | 13.52 | 13.9 | 13.9 | +0.26 (+1.91%) | 15,661,145 |
| 19 May 2017 | CNY | 13.73 | 13.81 | 13.57 | 13.64 | 13.64 | -0.12 (-0.87%) | 3,849,953 |
| 18 May 2017 | CNY | 13.53 | 13.85 | 13.49 | 13.76 | 13.76 | +0.12 (+0.88%) | 7,996,482 |
| 17 May 2017 | CNY | 13.59 | 13.67 | 13.48 | 13.64 | 13.64 | +0.05 (+0.37%) | 6,038,098 |
| 16 May 2017 | CNY | 13.26 | 13.6 | 13.08 | 13.59 | 13.59 | +0.3 (+2.26%) | 5,573,279 |
| 15 May 2017 | CNY | 13.28 | 13.44 | 13.17 | 13.29 | 13.29 | 0.0 (0.0%) | 3,589,526 |
| 12 May 2017 | CNY | 13.19 | 13.3 | 13.11 | 13.29 | 13.29 | +0.11 (+0.83%) | 4,963,592 |
| 11 May 2017 | CNY | 13.34 | 13.34 | 12.91 | 13.18 | 13.18 | -0.18 (-1.35%) | 10,233,776 |
| 10 May 2017 | CNY | 13.34 | 13.59 | 13.21 | 13.36 | 13.36 | -0.01 (-0.07%) | 4,847,282 |
| 9 May 2017 | CNY | 13.22 | 13.57 | 13.1 | 13.37 | 13.37 | +0.02 (+0.15%) | 6,488,005 |
| 8 May 2017 | CNY | 13.51 | 13.84 | 13.32 | 13.35 | 13.35 | -0.25 (-1.84%) | 8,716,287 |
| 5 May 2017 | CNY | 13.42 | 13.77 | 13.13 | 13.6 | 13.6 | +0.06 (+0.44%) | 8,641,709 |
| 4 May 2017 | CNY | 13.71 | 13.88 | 13.46 | 13.54 | 13.54 | -0.21 (-1.53%) | 9,940,004 |
| 3 May 2017 | CNY | 13.38 | 13.76 | 13.34 | 13.75 | 13.75 | +0.32 (+2.38%) | 10,593,802 |
| 2 May 2017 | CNY | 13.53 | 13.57 | 13.31 | 13.43 | 13.43 | -0.06 (-0.44%) | 4,919,969 |
| 28 Apr 2017 | CNY | 13.52 | 13.7 | 13.4 | 13.49 | 13.49 | -0.04 (-0.30%) | 5,975,944 |
| 27 Apr 2017 | CNY | 13.48 | 13.65 | 13.27 | 13.53 | 13.53 | -0.01 (-0.07%) | 6,224,002 |
| 26 Apr 2017 | CNY | 13.3 | 13.68 | 13.2 | 13.54 | 13.54 | +0.26 (+1.96%) | 9,637,740 |
| 25 Apr 2017 | CNY | 13.29 | 13.58 | 13.2 | 13.28 | 13.28 | -0.1 (-0.75%) | 8,388,581 |
| 24 Apr 2017 | CNY | 13.2 | 13.87 | 12.91 | 13.38 | 13.38 | +0.11 (+0.83%) | 13,609,221 |
| 21 Apr 2017 | CNY | 13.16 | 13.54 | 13.16 | 13.27 | 13.27 | +0.22 (+1.69%) | 8,139,783 |
| 20 Apr 2017 | CNY | 13.09 | 13.11 | 12.93 | 13.05 | 13.05 | +0.05 (+0.38%) | 5,868,204 |
| 19 Apr 2017 | CNY | 12.85 | 13.05 | 12.56 | 13 | 13 | +0.1 (+0.78%) | 8,414,589 |
| 18 Apr 2017 | CNY | 12.97 | 13.08 | 12.8 | 12.9 | 12.9 | -0.07 (-0.54%) | 7,101,516 |
| 17 Apr 2017 | CNY | 13.01 | 13.07 | 12.9 | 12.97 | 12.97 | -0.07 (-0.54%) | 5,767,207 |
| 14 Apr 2017 | CNY | 13.14 | 13.25 | 12.94 | 13.04 | 13.04 | -0.21 (-1.58%) | 6,920,143 |
| 13 Apr 2017 | CNY | 13.29 | 13.37 | 13.16 | 13.25 | 13.25 | -0.07 (-0.53%) | 5,470,237 |
| 12 Apr 2017 | CNY | 13.18 | 13.42 | 13.14 | 13.32 | 13.32 | +0.04 (+0.30%) | 6,570,998 |
