| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 14.5 | 14.78 | 14.3 | 14.59 | 14.59 | +0.13 (+0.90%) | 2,986,427 |
| 2 May 2017 | CNY | 14.45 | 14.66 | 14.22 | 14.46 | 14.46 | +0.07 (+0.49%) | 1,942,579 |
| 28 Apr 2017 | CNY | 14.1 | 14.58 | 13.95 | 14.39 | 14.39 | +0.26 (+1.84%) | 2,478,356 |
| 27 Apr 2017 | CNY | 14.03 | 14.17 | 13.4 | 14.13 | 14.13 | +0.19 (+1.36%) | 3,127,625 |
| 26 Apr 2017 | CNY | 13.93 | 14.18 | 13.82 | 13.94 | 13.94 | +0.01 (+0.07%) | 2,220,123 |
| 25 Apr 2017 | CNY | 14.1 | 14.3 | 13.92 | 13.93 | 13.93 | -0.07 (-0.50%) | 2,187,396 |
| 24 Apr 2017 | CNY | 14.8 | 14.9 | 13.86 | 14 | 14 | -0.81 (-5.47%) | 3,610,590 |
| 21 Apr 2017 | CNY | 14.99 | 15.13 | 14.76 | 14.81 | 14.81 | -0.11 (-0.74%) | 1,380,298 |
| 20 Apr 2017 | CNY | 15.18 | 15.41 | 14.8 | 14.92 | 14.92 | -0.3 (-1.97%) | 2,476,729 |
| 19 Apr 2017 | CNY | 15.03 | 15.23 | 14.41 | 15.22 | 15.22 | +0.17 (+1.13%) | 4,174,730 |
| 18 Apr 2017 | CNY | 16.22 | 16.42 | 14.79 | 15.05 | 15.05 | -1.27 (-7.78%) | 7,443,017 |
| 17 Apr 2017 | CNY | 16.78 | 17.04 | 16.3 | 16.32 | 16.32 | -0.51 (-3.03%) | 4,464,505 |
| 14 Apr 2017 | CNY | 17.5 | 17.5 | 16.72 | 16.83 | 16.83 | -0.56 (-3.22%) | 6,621,550 |
| 13 Apr 2017 | CNY | 16.6 | 17.72 | 16.6 | 17.39 | 17.39 | +0.62 (+3.70%) | 8,801,864 |
| 12 Apr 2017 | CNY | 17 | 17.39 | 16.7 | 16.77 | 16.77 | -0.31 (-1.81%) | 6,053,526 |
| 11 Apr 2017 | CNY | 17.8 | 17.8 | 16.6 | 17.08 | 17.08 | -0.38 (-2.18%) | 10,348,268 |
| 10 Apr 2017 | CNY | 16.85 | 17.51 | 16.72 | 17.46 | 17.46 | +0.77 (+4.61%) | 12,185,473 |
| 7 Apr 2017 | CNY | 16.55 | 16.83 | 16.5 | 16.69 | 16.69 | -0.19 (-1.13%) | 5,647,002 |
| 6 Apr 2017 | CNY | 17.2 | 17.37 | 16.88 | 16.88 | 16.88 | -0.31 (-1.80%) | 5,654,070 |
| 5 Apr 2017 | CNY | 17.04 | 17.38 | 16.65 | 17.19 | 17.19 | +0.2 (+1.18%) | 7,089,196 |
| 31 Mar 2017 | CNY | 17.13 | 17.29 | 16.8 | 16.99 | 16.99 | -0.1 (-0.59%) | 6,434,098 |
| 30 Mar 2017 | CNY | 16.68 | 17.5 | 16.63 | 17.09 | 17.09 | +0.36 (+2.15%) | 10,848,299 |
| 29 Mar 2017 | CNY | 16.54 | 17.2 | 16.51 | 16.73 | 16.73 | +0.05 (+0.30%) | 9,305,782 |
| 28 Mar 2017 | CNY | 15.78 | 16.98 | 15.71 | 16.68 | 16.68 | +0.8 (+5.04%) | 10,164,888 |
| 27 Mar 2017 | CNY | 15.87 | 15.95 | 15.74 | 15.88 | 15.88 | 0.0 (0.0%) | 1,741,929 |
| 24 Mar 2017 | CNY | 15.8 | 15.9 | 15.57 | 15.88 | 15.88 | +0.1 (+0.63%) | 2,454,896 |
| 23 Mar 2017 | CNY | 15.85 | 16.09 | 15.56 | 15.78 | 15.78 | -0.07 (-0.44%) | 2,805,794 |
| 22 Mar 2017 | CNY | 16.34 | 16.34 | 15.82 | 15.85 | 15.85 | -0.5 (-3.06%) | 3,223,711 |
| 21 Mar 2017 | CNY | 16.4 | 16.43 | 16.24 | 16.35 | 16.35 | -0.05 (-0.30%) | 1,752,996 |
| 20 Mar 2017 | CNY | 16.27 | 16.44 | 16.13 | 16.4 | 16.4 | +0.13 (+0.80%) | 3,380,353 |
