| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 13.13 | 13.35 | 12.79 | 12.79 | 12.79 | -0.53 (-3.98%) | 6,388,024 |
| 17 May 2017 | CNY | 13.4 | 13.69 | 13.1 | 13.32 | 13.32 | -0.18 (-1.33%) | 10,636,426 |
| 16 May 2017 | CNY | 12.7 | 13.78 | 12.6 | 13.5 | 13.5 | +0.97 (+7.74%) | 14,323,550 |
| 15 May 2017 | CNY | 11.82 | 12.71 | 11.67 | 12.53 | 12.53 | +0.86 (+7.37%) | 6,496,688 |
| 12 May 2017 | CNY | 11.7 | 11.89 | 11.51 | 11.67 | 11.67 | -0.03 (-0.26%) | 2,403,233 |
| 11 May 2017 | CNY | 12.12 | 12.18 | 11.2 | 11.7 | 11.7 | -0.46 (-3.78%) | 4,205,655 |
| 10 May 2017 | CNY | 12.4 | 12.66 | 12.16 | 12.16 | 12.16 | -0.27 (-2.17%) | 2,487,255 |
| 9 May 2017 | CNY | 12.52 | 12.61 | 12.18 | 12.43 | 12.43 | -0.08 (-0.64%) | 2,598,548 |
| 8 May 2017 | CNY | 12.69 | 12.79 | 12.5 | 12.51 | 12.51 | -0.24 (-1.88%) | 2,351,803 |
| 5 May 2017 | CNY | 12.98 | 13.25 | 12.73 | 12.75 | 12.75 | -0.34 (-2.60%) | 3,777,866 |
| 4 May 2017 | CNY | 12.8 | 13.4 | 12.5 | 13.09 | 13.09 | +0.35 (+2.75%) | 5,614,385 |
| 3 May 2017 | CNY | 12.85 | 12.94 | 12.7 | 12.74 | 12.74 | -0.2 (-1.55%) | 2,394,057 |
| 2 May 2017 | CNY | 13.1 | 13.21 | 12.87 | 12.94 | 12.94 | -0.22 (-1.67%) | 2,807,082 |
| 28 Apr 2017 | CNY | 13 | 13.3 | 12.84 | 13.16 | 13.16 | +0.05 (+0.38%) | 3,725,360 |
| 27 Apr 2017 | CNY | 12.97 | 13.15 | 12.42 | 13.11 | 13.11 | +0.14 (+1.08%) | 4,316,224 |
| 26 Apr 2017 | CNY | 12.86 | 13.04 | 12.75 | 12.97 | 12.97 | +0.1 (+0.78%) | 2,898,961 |
| 25 Apr 2017 | CNY | 12.71 | 13.08 | 12.71 | 12.87 | 12.87 | +0.15 (+1.18%) | 2,460,451 |
| 24 Apr 2017 | CNY | 13.32 | 13.36 | 12.71 | 12.72 | 12.72 | -0.54 (-4.07%) | 3,520,948 |
| 21 Apr 2017 | CNY | 13.46 | 13.6 | 13.2 | 13.26 | 13.26 | -0.39 (-2.86%) | 5,068,977 |
| 20 Apr 2017 | CNY | 13.9 | 13.94 | 13.47 | 13.65 | 13.65 | -0.13 (-0.94%) | 3,516,983 |
| 19 Apr 2017 | CNY | 14 | 14.19 | 13.53 | 13.78 | 13.78 | -0.39 (-2.75%) | 5,853,622 |
| 18 Apr 2017 | CNY | 14.49 | 14.66 | 14.06 | 14.17 | 14.17 | -0.23 (-1.60%) | 4,871,966 |
| 17 Apr 2017 | CNY | 15 | 15.07 | 14 | 14.4 | 14.4 | -0.77 (-5.08%) | 8,099,251 |
| 14 Apr 2017 | CNY | 15.53 | 15.98 | 15.1 | 15.17 | 15.17 | -0.36 (-2.32%) | 10,332,213 |
| 13 Apr 2017 | CNY | 15.5 | 15.93 | 15.41 | 15.53 | 15.53 | -0.04 (-0.26%) | 12,021,566 |
| 12 Apr 2017 | CNY | 16.16 | 16.25 | 15.35 | 15.57 | 15.57 | -0.59 (-3.65%) | 20,558,303 |
| 11 Apr 2017 | CNY | 14.69 | 16.16 | 14.6 | 16.16 | 16.16 | +1.47 (+10.01%) | 26,954,696 |
| 10 Apr 2017 | CNY | 14.38 | 14.99 | 14.22 | 14.69 | 14.69 | +0.26 (+1.80%) | 6,578,173 |
| 7 Apr 2017 | CNY | 14.56 | 14.56 | 14.34 | 14.43 | 14.43 | -0.11 (-0.76%) | 2,459,599 |
| 6 Apr 2017 | CNY | 14.5 | 14.7 | 14.39 | 14.54 | 14.54 | 0.0 (0.0%) | 2,665,334 |
