| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 13.57 | 13.64 | 13.3 | 13.37 | 13.37 | -0.22 (-1.62%) | 4,478,965 |
| 17 May 2017 | CNY | 13.65 | 13.75 | 13.52 | 13.59 | 13.59 | -0.2 (-1.45%) | 7,091,100 |
| 16 May 2017 | CNY | 13.52 | 13.81 | 13.28 | 13.79 | 13.79 | +0.13 (+0.95%) | 10,178,943 |
| 15 May 2017 | CNY | 12.42 | 13.66 | 12.42 | 13.66 | 13.66 | +1.24 (+9.98%) | 11,096,469 |
| 12 May 2017 | CNY | 12.64 | 12.67 | 12.35 | 12.42 | 12.42 | -0.24 (-1.90%) | 3,462,050 |
| 11 May 2017 | CNY | 12.95 | 12.95 | 12.3 | 12.66 | 12.66 | -0.37 (-2.84%) | 4,941,512 |
| 10 May 2017 | CNY | 13.29 | 13.35 | 13.03 | 13.03 | 13.03 | -0.26 (-1.96%) | 3,155,769 |
| 9 May 2017 | CNY | 13.2 | 13.36 | 13.01 | 13.29 | 13.29 | +0.27 (+2.07%) | 3,039,763 |
| 8 May 2017 | CNY | 13.4 | 13.44 | 13.02 | 13.02 | 13.02 | -0.46 (-3.41%) | 3,917,899 |
| 5 May 2017 | CNY | 13.86 | 13.86 | 13.48 | 13.48 | 13.48 | -0.41 (-2.95%) | 3,383,604 |
| 4 May 2017 | CNY | 13.9 | 13.96 | 13.71 | 13.89 | 13.89 | -0.05 (-0.36%) | 2,762,543 |
| 3 May 2017 | CNY | 14.05 | 14.07 | 13.85 | 13.94 | 13.94 | -0.1 (-0.71%) | 2,888,457 |
| 2 May 2017 | CNY | 13.89 | 14.07 | 13.75 | 14.04 | 14.04 | +0.13 (+0.93%) | 3,148,851 |
| 28 Apr 2017 | CNY | 13.75 | 13.94 | 13.72 | 13.91 | 13.91 | -0.03 (-0.22%) | 3,152,833 |
| 27 Apr 2017 | CNY | 13.9 | 13.94 | 13.26 | 13.94 | 13.94 | -0.05 (-0.36%) | 5,485,468 |
| 26 Apr 2017 | CNY | 14.04 | 14.06 | 13.91 | 13.99 | 13.99 | -0.01 (-0.07%) | 2,748,090 |
| 25 Apr 2017 | CNY | 13.93 | 14.16 | 13.88 | 14 | 14 | +0.01 (+0.07%) | 3,476,056 |
| 24 Apr 2017 | CNY | 14.66 | 14.7 | 13.98 | 13.99 | 13.99 | -0.66 (-4.51%) | 3,538,985 |
| 21 Apr 2017 | CNY | 14.7 | 14.8 | 14.54 | 14.65 | 14.65 | 0.0 (0.0%) | 3,466,689 |
| 20 Apr 2017 | CNY | 14.75 | 14.89 | 14.54 | 14.65 | 14.65 | -0.14 (-0.95%) | 4,162,481 |
| 19 Apr 2017 | CNY | 15.4 | 15.4 | 14.53 | 14.79 | 14.79 | -0.66 (-4.27%) | 7,351,535 |
| 18 Apr 2017 | CNY | 16.46 | 16.5 | 15.03 | 15.45 | 15.45 | -1 (-6.08%) | 13,353,946 |
| 17 Apr 2017 | CNY | 16.2 | 16.69 | 16.01 | 16.45 | 16.45 | -0.05 (-0.30%) | 6,461,654 |
| 14 Apr 2017 | CNY | 16.8 | 16.85 | 16.26 | 16.5 | 16.5 | -0.41 (-2.42%) | 10,146,636 |
| 13 Apr 2017 | CNY | 16.38 | 17.08 | 16.35 | 16.91 | 16.91 | +0.46 (+2.80%) | 15,361,068 |
| 12 Apr 2017 | CNY | 16.51 | 16.62 | 16.31 | 16.45 | 16.45 | -0.06 (-0.36%) | 8,089,637 |
| 11 Apr 2017 | CNY | 16.23 | 16.52 | 15.88 | 16.51 | 16.51 | +0.24 (+1.48%) | 13,827,681 |
| 10 Apr 2017 | CNY | 17.26 | 17.26 | 16.18 | 16.27 | 16.27 | -1.16 (-6.66%) | 14,428,127 |
| 7 Apr 2017 | CNY | 17.8 | 17.87 | 17.38 | 17.43 | 17.43 | -0.57 (-3.17%) | 9,958,680 |
| 6 Apr 2017 | CNY | 18.2 | 18.2 | 17.85 | 18 | 18 | -0.25 (-1.37%) | 13,818,465 |
