| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 13.755 | 13.755 | 13.2 | 13.5 | 13.5 | 0.0 (0.0%) | 1,093,556 |
| 24 May 2017 | CNY | 13.065 | 13.73 | 12.83 | 13.5 | 13.5 | +0.3 (+2.27%) | 1,334,028 |
| 23 May 2017 | CNY | 13.11 | 13.415 | 12.83 | 13.2 | 13.2 | -0.23 (-1.71%) | 2,007,046 |
| 22 May 2017 | CNY | 14.25 | 14.32 | 13.36 | 13.43 | 13.43 | -0.67 (-4.75%) | 1,575,174 |
| 19 May 2017 | CNY | 14.315 | 14.315 | 14.06 | 14.1 | 14.1 | +0.01 (+0.07%) | 822,082 |
| 18 May 2017 | CNY | 14.125 | 14.345 | 14.015 | 14.09 | 14.09 | -0.15 (-1.05%) | 1,507,450 |
| 17 May 2017 | CNY | 14.215 | 14.45 | 14.07 | 14.24 | 14.24 | -0.11 (-0.77%) | 2,011,044 |
| 16 May 2017 | CNY | 13.25 | 14.47 | 13.05 | 14.35 | 14.35 | +1.135 (+8.59%) | 1,971,358 |
| 15 May 2017 | CNY | 13.2 | 13.375 | 13.14 | 13.215 | 13.215 | -0.025 (-0.19%) | 644,462 |
| 12 May 2017 | CNY | 13.35 | 13.35 | 13.06 | 13.24 | 13.24 | -0.09 (-0.68%) | 870,768 |
| 11 May 2017 | CNY | 13.34 | 13.495 | 12.7 | 13.33 | 13.33 | -0.175 (-1.30%) | 1,653,984 |
| 10 May 2017 | CNY | 13.765 | 13.925 | 13.505 | 13.505 | 13.505 | -0.115 (-0.84%) | 1,362,952 |
| 9 May 2017 | CNY | 13.515 | 13.835 | 13.335 | 13.62 | 13.62 | -0.03 (-0.22%) | 1,061,270 |
| 8 May 2017 | CNY | 13.78 | 13.92 | 13.505 | 13.65 | 13.65 | -0.35 (-2.50%) | 1,243,502 |
| 5 May 2017 | CNY | 13.865 | 14.08 | 13.635 | 14 | 14 | 0.0 (0.0%) | 1,701,518 |
| 4 May 2017 | CNY | 13.645 | 14.11 | 13.625 | 14 | 14 | +0.285 (+2.08%) | 1,708,656 |
| 3 May 2017 | CNY | 13.565 | 13.885 | 13.565 | 13.715 | 13.715 | +0.005 (+0.04%) | 1,142,296 |
| 2 May 2017 | CNY | 13.71 | 13.91 | 13.53 | 13.71 | 13.71 | 0.0 (0.0%) | 1,378,056 |
| 28 Apr 2017 | CNY | 13.3 | 13.81 | 13.285 | 13.71 | 13.71 | +0.365 (+2.74%) | 1,864,718 |
| 27 Apr 2017 | CNY | 13.23 | 13.45 | 12.83 | 13.345 | 13.345 | +0.1 (+0.76%) | 2,412,582 |
| 26 Apr 2017 | CNY | 13.045 | 13.49 | 12.91 | 13.245 | 13.245 | +0.195 (+1.49%) | 2,332,338 |
| 25 Apr 2017 | CNY | 13.25 | 13.65 | 12.905 | 13.05 | 13.05 | +0.28 (+2.19%) | 2,682,894 |
| 24 Apr 2017 | CNY | 13.3 | 13.3 | 12.69 | 12.77 | 12.77 | -0.42 (-3.18%) | 903,700 |
| 21 Apr 2017 | CNY | 13.1 | 13.38 | 12.93 | 13.19 | 13.19 | +0.005 (+0.04%) | 1,669,272 |
| 20 Apr 2017 | CNY | 13.5 | 13.675 | 12.68 | 13.185 | 13.185 | -0.305 (-2.26%) | 3,152,434 |
| 19 Apr 2017 | CNY | 14.1 | 14.38 | 13.295 | 13.49 | 13.49 | -0.925 (-6.42%) | 2,290,732 |
| 18 Apr 2017 | CNY | 14.88 | 14.96 | 14.155 | 14.415 | 14.415 | -0.4 (-2.70%) | 2,309,484 |
| 17 Apr 2017 | CNY | 15.36 | 15.36 | 14.61 | 14.815 | 14.815 | -0.545 (-3.55%) | 1,139,712 |
| 14 Apr 2017 | CNY | 15.49 | 15.545 | 15.32 | 15.36 | 15.36 | -0.07 (-0.45%) | 905,794 |
| 13 Apr 2017 | CNY | 15.56 | 15.775 | 15.3 | 15.43 | 15.43 | -0.32 (-2.03%) | 1,122,670 |
