| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 12.91 | 13.1 | 12.9 | 12.9 | 12.9 | -0.15 (-1.15%) | 655,142 |
| 17 May 2017 | CNY | 12.9 | 13.11 | 12.9 | 13.05 | 13.05 | +0.06 (+0.46%) | 757,100 |
| 16 May 2017 | CNY | 12.92 | 12.99 | 12.72 | 12.99 | 12.99 | +0.19 (+1.48%) | 884,591 |
| 15 May 2017 | CNY | 12.79 | 13.28 | 12.79 | 12.8 | 12.8 | 0.0 (0.0%) | 616,900 |
| 12 May 2017 | CNY | 12.82 | 12.89 | 12.71 | 12.8 | 12.8 | -0.15 (-1.16%) | 678,400 |
| 11 May 2017 | CNY | 13.14 | 13.18 | 12.5 | 12.95 | 12.95 | -0.2 (-1.52%) | 1,375,400 |
| 10 May 2017 | CNY | 13.38 | 13.47 | 13.14 | 13.15 | 13.15 | -0.23 (-1.72%) | 766,551 |
| 9 May 2017 | CNY | 13.36 | 13.47 | 13.27 | 13.38 | 13.38 | +0.02 (+0.15%) | 624,945 |
| 8 May 2017 | CNY | 13.47 | 13.68 | 13.35 | 13.36 | 13.36 | -0.1 (-0.74%) | 969,398 |
| 5 May 2017 | CNY | 13.92 | 14.04 | 13.45 | 13.46 | 13.46 | -0.46 (-3.30%) | 1,233,898 |
| 4 May 2017 | CNY | 14 | 14.36 | 13.92 | 13.92 | 13.92 | -0.28 (-1.97%) | 1,683,633 |
| 3 May 2017 | CNY | 13.56 | 14.8 | 13.37 | 14.2 | 14.2 | +0.69 (+5.11%) | 3,677,803 |
| 2 May 2017 | CNY | 13.49 | 13.63 | 13.31 | 13.51 | 13.51 | +0.06 (+0.45%) | 868,946 |
| 28 Apr 2017 | CNY | 13.28 | 13.48 | 13.01 | 13.45 | 13.45 | +0.17 (+1.28%) | 1,118,098 |
| 27 Apr 2017 | CNY | 13.51 | 13.56 | 12.89 | 13.28 | 13.28 | -0.2 (-1.48%) | 1,996,692 |
| 26 Apr 2017 | CNY | 13.68 | 13.74 | 13.42 | 13.48 | 13.48 | -0.19 (-1.39%) | 1,129,014 |
| 25 Apr 2017 | CNY | 14.14 | 14.15 | 13.6 | 13.67 | 13.67 | -0.36 (-2.57%) | 1,896,854 |
| 24 Apr 2017 | CNY | 14.67 | 14.7 | 14.01 | 14.03 | 14.03 | -0.83 (-5.59%) | 1,727,464 |
| 21 Apr 2017 | CNY | 14.82 | 14.9 | 14.72 | 14.86 | 14.86 | +0.03 (+0.20%) | 1,050,400 |
| 20 Apr 2017 | CNY | 14.58 | 14.86 | 14.58 | 14.83 | 14.83 | +0.16 (+1.09%) | 1,727,740 |
| 19 Apr 2017 | CNY | 14.71 | 14.92 | 14.32 | 14.67 | 14.67 | -0.05 (-0.34%) | 2,293,787 |
| 18 Apr 2017 | CNY | 14.59 | 14.85 | 14.58 | 14.72 | 14.72 | +0.2 (+1.38%) | 1,510,033 |
| 17 Apr 2017 | CNY | 14.53 | 14.69 | 14.46 | 14.52 | 14.52 | -0.01 (-0.07%) | 1,282,994 |
| 14 Apr 2017 | CNY | 14.79 | 14.84 | 14.5 | 14.53 | 14.53 | -0.24 (-1.62%) | 1,566,820 |
| 13 Apr 2017 | CNY | 14.74 | 14.9 | 14.68 | 14.77 | 14.77 | +0.03 (+0.20%) | 1,035,550 |
| 12 Apr 2017 | CNY | 14.95 | 14.95 | 14.68 | 14.74 | 14.74 | -0.2 (-1.34%) | 1,399,543 |
| 11 Apr 2017 | CNY | 14.88 | 15.4 | 14.7 | 14.94 | 14.94 | +0.06 (+0.40%) | 3,045,075 |
| 10 Apr 2017 | CNY | 15.32 | 15.37 | 14.88 | 14.88 | 14.88 | -0.49 (-3.19%) | 3,354,868 |
| 7 Apr 2017 | CNY | 15.61 | 15.71 | 15.28 | 15.37 | 15.37 | -0.24 (-1.54%) | 2,458,274 |
| 6 Apr 2017 | CNY | 15.7 | 15.7 | 15.42 | 15.61 | 15.61 | -0.17 (-1.08%) | 2,993,578 |
