| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 15.39 | 15.87 | 15.22 | 15.73 | 15.73 | +0.22 (+1.42%) | 2,550,176 |
| 17 May 2017 | CNY | 15.62 | 15.93 | 15.3 | 15.51 | 15.51 | -0.11 (-0.70%) | 3,317,294 |
| 16 May 2017 | CNY | 14.9 | 15.98 | 14.6 | 15.62 | 15.62 | +0.74 (+4.97%) | 3,839,487 |
| 15 May 2017 | CNY | 14.85 | 14.94 | 14.8 | 14.88 | 14.88 | +0.07 (+0.47%) | 1,453,058 |
| 12 May 2017 | CNY | 14.96 | 15 | 14.75 | 14.81 | 14.81 | -0.1 (-0.67%) | 1,920,039 |
| 11 May 2017 | CNY | 15.15 | 15.3 | 14.5 | 14.91 | 14.91 | -0.41 (-2.68%) | 3,973,196 |
| 10 May 2017 | CNY | 16.18 | 16.25 | 15.21 | 15.32 | 15.32 | -0.8 (-4.96%) | 3,792,711 |
| 9 May 2017 | CNY | 16.06 | 16.31 | 15.91 | 16.12 | 16.12 | +0.04 (+0.25%) | 1,874,211 |
| 8 May 2017 | CNY | 16.89 | 16.89 | 16.07 | 16.08 | 16.08 | -0.84 (-4.96%) | 2,671,497 |
| 5 May 2017 | CNY | 16.95 | 17.09 | 16.81 | 16.92 | 16.92 | +0.01 (+0.06%) | 1,710,891 |
| 4 May 2017 | CNY | 17.15 | 17.2 | 16.91 | 16.91 | 16.91 | -0.11 (-0.65%) | 1,894,563 |
| 3 May 2017 | CNY | 17.05 | 17.1 | 16.91 | 17.02 | 17.02 | -0.08 (-0.47%) | 1,553,596 |
| 2 May 2017 | CNY | 16.99 | 17.26 | 16.9 | 17.1 | 17.1 | -0.11 (-0.64%) | 1,694,563 |
| 28 Apr 2017 | CNY | 17.28 | 17.28 | 17.1 | 17.21 | 17.21 | +0.05 (+0.29%) | 1,465,807 |
| 27 Apr 2017 | CNY | 17.22 | 17.22 | 16.4 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,949,154 |
| 26 Apr 2017 | CNY | 17.03 | 17.3 | 17.03 | 17.1 | 17.1 | +0.07 (+0.41%) | 1,305,203 |
| 25 Apr 2017 | CNY | 17.07 | 17.29 | 17.01 | 17.03 | 17.03 | -0.02 (-0.12%) | 1,810,495 |
| 24 Apr 2017 | CNY | 18 | 18 | 17.01 | 17.05 | 17.05 | -0.95 (-5.28%) | 2,079,538 |
| 21 Apr 2017 | CNY | 18.22 | 18.3 | 17.92 | 18 | 18 | -0.2 (-1.10%) | 1,726,575 |
| 20 Apr 2017 | CNY | 18.5 | 18.73 | 18.09 | 18.2 | 18.2 | -0.39 (-2.10%) | 1,909,232 |
| 19 Apr 2017 | CNY | 18.77 | 18.77 | 18 | 18.59 | 18.59 | -0.18 (-0.96%) | 2,787,138 |
| 18 Apr 2017 | CNY | 18.75 | 19.1 | 18.7 | 18.77 | 18.77 | +0.02 (+0.11%) | 1,655,882 |
| 17 Apr 2017 | CNY | 18.96 | 18.99 | 18.65 | 18.75 | 18.75 | -0.31 (-1.63%) | 1,852,579 |
| 14 Apr 2017 | CNY | 19.35 | 19.37 | 19.01 | 19.06 | 19.06 | -0.34 (-1.75%) | 2,170,961 |
| 13 Apr 2017 | CNY | 19.26 | 19.49 | 19.14 | 19.4 | 19.4 | 0.0 (0.0%) | 1,508,842 |
| 12 Apr 2017 | CNY | 19.5 | 19.7 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 2,199,373 |
| 11 Apr 2017 | CNY | 19.18 | 19.6 | 19.03 | 19.5 | 19.5 | +0.31 (+1.62%) | 2,594,032 |
| 10 Apr 2017 | CNY | 19.72 | 19.74 | 19.06 | 19.19 | 19.19 | -0.55 (-2.79%) | 3,084,232 |
| 7 Apr 2017 | CNY | 19.99 | 20.02 | 19.71 | 19.74 | 19.74 | -0.21 (-1.05%) | 2,090,456 |
| 6 Apr 2017 | CNY | 20.04 | 20.22 | 19.85 | 19.95 | 19.95 | -0.12 (-0.60%) | 2,500,927 |
