| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 17.26 | 17.63 | 17.17 | 17.38 | 17.38 | -0.02 (-0.11%) | 2,099,661 |
| 17 May 2017 | CNY | 17.21 | 17.6 | 17.18 | 17.4 | 17.4 | +0.1 (+0.58%) | 2,251,300 |
| 16 May 2017 | CNY | 16.55 | 17.75 | 16.5 | 17.3 | 17.3 | +0.66 (+3.97%) | 3,233,638 |
| 15 May 2017 | CNY | 16.77 | 17.17 | 16.61 | 16.64 | 16.64 | -0.33 (-1.94%) | 1,833,550 |
| 12 May 2017 | CNY | 16.46 | 17.89 | 16.25 | 16.97 | 16.97 | +0.46 (+2.79%) | 2,531,652 |
| 11 May 2017 | CNY | 16.47 | 16.65 | 15.8 | 16.51 | 16.51 | -0.17 (-1.02%) | 2,142,391 |
| 10 May 2017 | CNY | 16.93 | 17.26 | 16.58 | 16.68 | 16.68 | -0.41 (-2.40%) | 1,912,108 |
| 9 May 2017 | CNY | 17.22 | 17.31 | 16.52 | 17.09 | 17.09 | -0.11 (-0.64%) | 2,765,848 |
| 8 May 2017 | CNY | 17.3 | 17.43 | 17.12 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,970,384 |
| 5 May 2017 | CNY | 18 | 18 | 17.42 | 17.43 | 17.43 | -0.58 (-3.22%) | 3,268,920 |
| 4 May 2017 | CNY | 18.52 | 18.52 | 17.85 | 18.01 | 18.01 | -0.5 (-2.70%) | 5,475,454 |
| 3 May 2017 | CNY | 16.98 | 18.51 | 16.75 | 18.51 | 18.51 | +1.68 (+9.98%) | 5,302,578 |
| 2 May 2017 | CNY | 16.83 | 17.13 | 16.71 | 16.83 | 16.83 | +0.01 (+0.06%) | 1,102,733 |
| 28 Apr 2017 | CNY | 16.68 | 16.84 | 16.54 | 16.82 | 16.82 | +0.09 (+0.54%) | 1,033,902 |
| 27 Apr 2017 | CNY | 16.45 | 16.85 | 15.81 | 16.73 | 16.73 | +0.29 (+1.76%) | 2,079,700 |
| 26 Apr 2017 | CNY | 16.47 | 16.65 | 16.36 | 16.44 | 16.44 | +0.1 (+0.61%) | 1,062,000 |
| 25 Apr 2017 | CNY | 16.32 | 16.59 | 16.15 | 16.34 | 16.34 | +0.14 (+0.86%) | 1,203,847 |
| 24 Apr 2017 | CNY | 16.61 | 16.93 | 16.01 | 16.2 | 16.2 | -0.65 (-3.86%) | 1,630,191 |
| 21 Apr 2017 | CNY | 17.07 | 17.22 | 16.81 | 16.85 | 16.85 | -0.23 (-1.35%) | 1,259,200 |
| 20 Apr 2017 | CNY | 17.19 | 17.27 | 16.96 | 17.08 | 17.08 | -0.11 (-0.64%) | 1,310,425 |
| 19 Apr 2017 | CNY | 17.72 | 17.73 | 16.9 | 17.19 | 17.19 | -0.54 (-3.05%) | 2,948,446 |
| 18 Apr 2017 | CNY | 18.19 | 18.19 | 17.72 | 17.73 | 17.73 | -0.14 (-0.78%) | 1,156,217 |
| 17 Apr 2017 | CNY | 18 | 18.18 | 17.77 | 17.87 | 17.87 | -0.16 (-0.89%) | 1,558,352 |
| 14 Apr 2017 | CNY | 18.57 | 18.57 | 18 | 18.03 | 18.03 | -0.47 (-2.54%) | 2,060,396 |
| 13 Apr 2017 | CNY | 18.49 | 18.68 | 18.46 | 18.5 | 18.5 | +0.02 (+0.11%) | 1,354,162 |
| 12 Apr 2017 | CNY | 18.41 | 18.66 | 18.31 | 18.48 | 18.48 | 0.0 (0.0%) | 1,985,557 |
| 11 Apr 2017 | CNY | 18.75 | 18.79 | 18 | 18.48 | 18.48 | -0.27 (-1.44%) | 3,623,613 |
| 10 Apr 2017 | CNY | 18.86 | 18.99 | 18.68 | 18.75 | 18.75 | -0.1 (-0.53%) | 1,725,600 |
| 7 Apr 2017 | CNY | 19.25 | 19.25 | 18.83 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,544,650 |
| 6 Apr 2017 | CNY | 18.91 | 19.26 | 18.91 | 19 | 19 | +0.06 (+0.32%) | 1,911,870 |
