| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.14 | 12.32 | 12.12 | 12.14 | 12.14 | -0.01 (-0.08%) | 2,381,304 |
| 3 May 2017 | CNY | 12.12 | 12.2 | 12.07 | 12.15 | 12.15 | +0.02 (+0.16%) | 1,657,406 |
| 2 May 2017 | CNY | 12.04 | 12.24 | 12.04 | 12.13 | 12.13 | +0.05 (+0.41%) | 1,885,047 |
| 28 Apr 2017 | CNY | 11.91 | 12.25 | 11.85 | 12.08 | 12.08 | +0.02 (+0.17%) | 2,537,303 |
| 27 Apr 2017 | CNY | 11.81 | 12.16 | 11.17 | 12.06 | 12.06 | +0.17 (+1.43%) | 5,211,379 |
| 26 Apr 2017 | CNY | 11.98 | 11.98 | 11.83 | 11.89 | 11.89 | +0.02 (+0.17%) | 1,778,067 |
| 25 Apr 2017 | CNY | 11.88 | 12.09 | 11.7 | 11.87 | 11.87 | -0.03 (-0.25%) | 2,253,382 |
| 24 Apr 2017 | CNY | 12.46 | 12.46 | 11.88 | 11.9 | 11.9 | -0.56 (-4.49%) | 2,486,148 |
| 21 Apr 2017 | CNY | 12.43 | 12.61 | 12.34 | 12.46 | 12.46 | +0.03 (+0.24%) | 1,855,675 |
| 20 Apr 2017 | CNY | 12.41 | 12.6 | 12.19 | 12.43 | 12.43 | +0.01 (+0.08%) | 3,779,499 |
| 19 Apr 2017 | CNY | 12.67 | 12.67 | 12.23 | 12.42 | 12.42 | -0.25 (-1.97%) | 3,872,568 |
| 18 Apr 2017 | CNY | 13.07 | 13.11 | 12.62 | 12.67 | 12.67 | -0.36 (-2.76%) | 2,343,658 |
| 17 Apr 2017 | CNY | 13.2 | 13.28 | 12.91 | 13.03 | 13.03 | -0.23 (-1.73%) | 2,406,460 |
| 14 Apr 2017 | CNY | 13.5 | 13.58 | 13.18 | 13.26 | 13.26 | -0.32 (-2.36%) | 3,581,615 |
| 13 Apr 2017 | CNY | 13.59 | 13.75 | 13.52 | 13.58 | 13.58 | +0.01 (+0.07%) | 2,026,281 |
| 12 Apr 2017 | CNY | 13.88 | 13.95 | 13.55 | 13.57 | 13.57 | -0.31 (-2.23%) | 3,351,046 |
| 11 Apr 2017 | CNY | 13.75 | 13.89 | 13.6 | 13.88 | 13.88 | +0.14 (+1.02%) | 2,523,669 |
| 10 Apr 2017 | CNY | 14.12 | 14.12 | 13.73 | 13.74 | 13.74 | -0.36 (-2.55%) | 3,067,248 |
| 7 Apr 2017 | CNY | 14.23 | 14.23 | 14.08 | 14.1 | 14.1 | -0.13 (-0.91%) | 1,715,202 |
| 6 Apr 2017 | CNY | 14.19 | 14.31 | 14.12 | 14.23 | 14.23 | 0.0 (0.0%) | 2,128,962 |
| 5 Apr 2017 | CNY | 14 | 14.23 | 13.9 | 14.23 | 14.23 | +0.25 (+1.79%) | 2,810,402 |
| 31 Mar 2017 | CNY | 13.99 | 14.15 | 13.88 | 13.98 | 13.98 | +0.08 (+0.58%) | 2,263,050 |
| 30 Mar 2017 | CNY | 14.33 | 14.35 | 13.83 | 13.9 | 13.9 | -0.44 (-3.07%) | 4,525,751 |
| 29 Mar 2017 | CNY | 14.56 | 14.59 | 14.22 | 14.34 | 14.34 | -0.22 (-1.51%) | 2,573,440 |
| 28 Mar 2017 | CNY | 14.5 | 14.62 | 14.43 | 14.56 | 14.56 | +0.06 (+0.41%) | 2,298,644 |
| 27 Mar 2017 | CNY | 14.51 | 14.63 | 14.38 | 14.5 | 14.5 | +0.01 (+0.07%) | 2,861,462 |
| 24 Mar 2017 | CNY | 14.63 | 14.63 | 14.36 | 14.49 | 14.49 | -0.1 (-0.69%) | 3,067,617 |
| 23 Mar 2017 | CNY | 14.69 | 14.81 | 14.4 | 14.59 | 14.59 | -0.09 (-0.61%) | 3,233,111 |
| 22 Mar 2017 | CNY | 15.09 | 15.09 | 14.65 | 14.68 | 14.68 | -0.41 (-2.72%) | 4,507,123 |
| 21 Mar 2017 | CNY | 15.19 | 15.2 | 15.05 | 15.09 | 15.09 | -0.1 (-0.66%) | 2,167,568 |
