| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 14.8 | 15.02 | 14.72 | 14.78 | 14.78 | -0.14 (-0.94%) | 1,380,646 |
| 17 May 2017 | CNY | 15 | 15.16 | 14.77 | 14.92 | 14.92 | -0.08 (-0.53%) | 2,086,050 |
| 16 May 2017 | CNY | 14.52 | 15.38 | 14.14 | 15 | 15 | +0.48 (+3.31%) | 2,952,038 |
| 15 May 2017 | CNY | 14.67 | 14.83 | 14.49 | 14.52 | 14.52 | -0.15 (-1.02%) | 1,099,190 |
| 12 May 2017 | CNY | 14.8 | 15.01 | 14.53 | 14.67 | 14.67 | -0.23 (-1.54%) | 1,456,140 |
| 11 May 2017 | CNY | 15.24 | 15.3 | 14.41 | 14.9 | 14.9 | -0.25 (-1.65%) | 1,869,682 |
| 10 May 2017 | CNY | 15.58 | 15.77 | 15.15 | 15.15 | 15.15 | -0.41 (-2.63%) | 1,129,232 |
| 9 May 2017 | CNY | 15.42 | 15.7 | 15.19 | 15.56 | 15.56 | +0.19 (+1.24%) | 1,020,693 |
| 8 May 2017 | CNY | 15.72 | 15.78 | 15.35 | 15.37 | 15.37 | -0.31 (-1.98%) | 1,078,450 |
| 5 May 2017 | CNY | 15.73 | 15.89 | 15.61 | 15.68 | 15.68 | -0.05 (-0.32%) | 949,905 |
| 4 May 2017 | CNY | 15.83 | 15.9 | 15.52 | 15.73 | 15.73 | -0.24 (-1.50%) | 1,232,202 |
| 3 May 2017 | CNY | 15.95 | 16.49 | 15.85 | 15.97 | 15.97 | +0.01 (+0.06%) | 1,691,110 |
| 2 May 2017 | CNY | 15.8 | 15.96 | 15.68 | 15.96 | 15.96 | +0.24 (+1.53%) | 1,078,395 |
| 28 Apr 2017 | CNY | 15.74 | 15.86 | 15.63 | 15.72 | 15.72 | -0.07 (-0.44%) | 777,785 |
| 27 Apr 2017 | CNY | 15.62 | 15.91 | 15.31 | 15.79 | 15.79 | +0.15 (+0.96%) | 2,215,704 |
| 26 Apr 2017 | CNY | 15.2 | 15.65 | 15.11 | 15.64 | 15.64 | +0.44 (+2.89%) | 2,190,661 |
| 25 Apr 2017 | CNY | 15.15 | 15.3 | 15.07 | 15.2 | 15.2 | +0.13 (+0.86%) | 1,204,382 |
| 24 Apr 2017 | CNY | 15.8 | 15.8 | 15 | 15.07 | 15.07 | -0.73 (-4.62%) | 1,860,191 |
| 21 Apr 2017 | CNY | 16.1 | 16.14 | 15.8 | 15.8 | 15.8 | -0.23 (-1.43%) | 1,424,900 |
| 20 Apr 2017 | CNY | 16.01 | 16.27 | 15.74 | 16.03 | 16.03 | -0.02 (-0.12%) | 1,868,583 |
| 19 Apr 2017 | CNY | 16.3 | 16.32 | 15.65 | 16.05 | 16.05 | -0.27 (-1.65%) | 3,431,906 |
| 18 Apr 2017 | CNY | 17.09 | 17.14 | 16.3 | 16.32 | 16.32 | -0.68 (-4%) | 4,400,449 |
| 17 Apr 2017 | CNY | 17.62 | 17.8 | 16.88 | 17 | 17 | -0.79 (-4.44%) | 5,012,696 |
| 14 Apr 2017 | CNY | 18.22 | 18.22 | 17.66 | 17.79 | 17.79 | -0.43 (-2.36%) | 2,124,273 |
| 13 Apr 2017 | CNY | 18.19 | 18.37 | 18.1 | 18.22 | 18.22 | +0.16 (+0.89%) | 1,723,525 |
| 12 Apr 2017 | CNY | 18.12 | 18.31 | 17.95 | 18.06 | 18.06 | -0.13 (-0.71%) | 1,575,638 |
| 11 Apr 2017 | CNY | 18.2 | 18.27 | 17.5 | 18.19 | 18.19 | -0.05 (-0.27%) | 3,803,765 |
| 10 Apr 2017 | CNY | 18.45 | 18.55 | 18.21 | 18.24 | 18.24 | -0.16 (-0.87%) | 2,050,330 |
| 7 Apr 2017 | CNY | 18.4 | 18.6 | 18.3 | 18.4 | 18.4 | -0.07 (-0.38%) | 2,032,149 |
| 6 Apr 2017 | CNY | 18.32 | 18.59 | 18.25 | 18.47 | 18.47 | +0.06 (+0.33%) | 2,241,118 |
