| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 13.52 | 13.92 | 13.2533 | 13.2933 | 13.2933 | -0.267 (-1.97%) | 2,092,264 |
| 22 May 2017 | CNY | 13.8667 | 14.0533 | 13.5333 | 13.56 | 13.56 | -0.4 (-2.87%) | 1,767,735 |
| 19 May 2017 | CNY | 13.8533 | 14.0867 | 13.8133 | 13.96 | 13.96 | -0.033 (-0.24%) | 940,050 |
| 18 May 2017 | CNY | 13.9667 | 14.12 | 13.8733 | 13.9933 | 13.9933 | -0.047 (-0.33%) | 1,206,499 |
| 17 May 2017 | CNY | 14.0067 | 14.3933 | 13.9 | 14.04 | 14.04 | -0.033 (-0.24%) | 2,095,086 |
| 16 May 2017 | CNY | 13.3533 | 14.1467 | 13.3533 | 14.0733 | 14.0733 | +0.573 (+4.25%) | 2,963,233 |
| 15 May 2017 | CNY | 13.32 | 13.66 | 13.32 | 13.5 | 13.5 | +0.113 (+0.85%) | 1,880,092 |
| 12 May 2017 | CNY | 13.3533 | 13.5267 | 13.22 | 13.3867 | 13.3867 | +0.027 (+0.20%) | 2,129,701 |
| 11 May 2017 | CNY | 13.4933 | 13.7267 | 13.0867 | 13.36 | 13.36 | -0.34 (-2.48%) | 3,447,684 |
| 10 May 2017 | CNY | 13.4 | 13.9867 | 13.4 | 13.7 | 13.7 | +0.393 (+2.96%) | 3,806,173 |
| 9 May 2017 | CNY | 13.3467 | 13.4867 | 13.0667 | 13.3067 | 13.3067 | -0.047 (-0.35%) | 3,632,839 |
| 8 May 2017 | CNY | 14.7333 | 14.9133 | 13.3533 | 13.3533 | 13.3533 | -1.48 (-9.98%) | 7,085,389 |
| 5 May 2017 | CNY | 15.04 | 15.22 | 14.7467 | 14.8333 | 14.8333 | -0.207 (-1.37%) | 1,524,769 |
| 4 May 2017 | CNY | 14.9 | 15.2933 | 14.66 | 15.04 | 15.04 | +0.093 (+0.62%) | 2,158,083 |
| 3 May 2017 | CNY | 15.0333 | 15.12 | 14.94 | 14.9467 | 14.9467 | -0.087 (-0.58%) | 1,562,755 |
| 2 May 2017 | CNY | 15.3333 | 15.4 | 14.9333 | 15.0333 | 15.0333 | -0.247 (-1.61%) | 2,147,958 |
| 28 Apr 2017 | CNY | 15.5 | 15.66 | 15.2533 | 15.28 | 15.28 | -0.207 (-1.33%) | 2,025,897 |
| 27 Apr 2017 | CNY | 15.5133 | 15.5667 | 15.1533 | 15.4867 | 15.4867 | -0.02 (-0.13%) | 1,522,317 |
| 26 Apr 2017 | CNY | 15.2667 | 15.68 | 15.1533 | 15.5067 | 15.5067 | +0.28 (+1.84%) | 1,530,969 |
| 25 Apr 2017 | CNY | 14.9267 | 15.4267 | 14.9267 | 15.2267 | 15.2267 | +0.36 (+2.42%) | 1,988,886 |
| 24 Apr 2017 | CNY | 15.3267 | 15.3933 | 14.8 | 14.8667 | 14.8667 | -0.4 (-2.62%) | 2,221,033 |
| 21 Apr 2017 | CNY | 15.2533 | 15.4267 | 15 | 15.2667 | 15.2667 | +0.14 (+0.93%) | 1,771,762 |
| 20 Apr 2017 | CNY | 15.0667 | 15.4067 | 14.68 | 15.1267 | 15.1267 | -0.193 (-1.26%) | 3,419,952 |
| 19 Apr 2017 | CNY | 15.9867 | 16.0267 | 14.8133 | 15.32 | 15.32 | -0.713 (-4.45%) | 4,827,348 |
| 18 Apr 2017 | CNY | 16.4733 | 16.5667 | 15.92 | 16.0333 | 16.0333 | -0.367 (-2.24%) | 2,379,049 |
| 17 Apr 2017 | CNY | 16.4133 | 16.66 | 16.34 | 16.4 | 16.4 | -0.187 (-1.13%) | 1,597,206 |
| 14 Apr 2017 | CNY | 16.7 | 16.7933 | 16.4 | 16.5867 | 16.5867 | -0.087 (-0.52%) | 2,098,351 |
| 13 Apr 2017 | CNY | 16.54 | 16.7933 | 16.34 | 16.6733 | 16.6733 | +0.067 (+0.40%) | 3,612,234 |
| 12 Apr 2017 | CNY | 16.7333 | 16.7933 | 16.24 | 16.6067 | 16.6067 | -0.127 (-0.76%) | 4,143,382 |
| 11 Apr 2017 | CNY | 16.5867 | 16.8733 | 16.34 | 16.7333 | 16.7333 | +0.067 (+0.40%) | 3,250,657 |
