| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 13.985 | 14.215 | 13.855 | 14.02 | 14.02 | +0.025 (+0.18%) | 3,932,716 |
| 3 May 2017 | CNY | 14.175 | 14.175 | 13.905 | 13.995 | 13.995 | -0.155 (-1.10%) | 4,397,766 |
| 2 May 2017 | CNY | 14.17 | 14.25 | 14.055 | 14.15 | 14.15 | -0.075 (-0.53%) | 3,158,042 |
| 28 Apr 2017 | CNY | 14.1 | 14.43 | 14.075 | 14.225 | 14.225 | +0.045 (+0.32%) | 4,615,762 |
| 27 Apr 2017 | CNY | 13.75 | 14.235 | 13.605 | 14.18 | 14.18 | +0.355 (+2.57%) | 4,869,658 |
| 26 Apr 2017 | CNY | 13.775 | 13.85 | 13.6 | 13.825 | 13.825 | +0.015 (+0.11%) | 3,182,260 |
| 25 Apr 2017 | CNY | 14.05 | 14.275 | 13.7 | 13.81 | 13.81 | -0.235 (-1.67%) | 6,851,566 |
| 24 Apr 2017 | CNY | 14.28 | 14.28 | 14.015 | 14.045 | 14.045 | -0.23 (-1.61%) | 2,864,640 |
| 21 Apr 2017 | CNY | 14.365 | 14.45 | 14.225 | 14.275 | 14.275 | -0.09 (-0.63%) | 1,941,062 |
| 20 Apr 2017 | CNY | 14.225 | 14.4 | 14.195 | 14.365 | 14.365 | +0.105 (+0.74%) | 3,183,398 |
| 19 Apr 2017 | CNY | 14.375 | 14.38 | 14.08 | 14.26 | 14.26 | -0.11 (-0.77%) | 3,351,502 |
| 18 Apr 2017 | CNY | 14.6 | 14.715 | 14.35 | 14.37 | 14.37 | -0.22 (-1.51%) | 3,818,520 |
| 17 Apr 2017 | CNY | 14.7 | 14.85 | 14.53 | 14.59 | 14.59 | -0.22 (-1.49%) | 3,446,244 |
| 14 Apr 2017 | CNY | 14.75 | 14.92 | 14.7 | 14.81 | 14.81 | +0.045 (+0.30%) | 3,900,516 |
| 13 Apr 2017 | CNY | 14.65 | 14.875 | 14.65 | 14.765 | 14.765 | +0.03 (+0.20%) | 2,804,618 |
| 12 Apr 2017 | CNY | 14.725 | 14.975 | 14.655 | 14.735 | 14.735 | +0.01 (+0.07%) | 3,784,274 |
| 11 Apr 2017 | CNY | 14.26 | 14.725 | 14.255 | 14.725 | 14.725 | +0.275 (+1.90%) | 4,142,058 |
| 10 Apr 2017 | CNY | 14.9 | 14.9 | 14 | 14.45 | 14.45 | -0.225 (-1.53%) | 5,397,796 |
| 7 Apr 2017 | CNY | 14.75 | 14.775 | 14.6 | 14.675 | 14.675 | -0.06 (-0.41%) | 3,639,296 |
| 6 Apr 2017 | CNY | 14.725 | 14.85 | 14.645 | 14.735 | 14.735 | +0.035 (+0.24%) | 4,504,502 |
| 5 Apr 2017 | CNY | 14.545 | 14.76 | 14.525 | 14.7 | 14.7 | +0.24 (+1.66%) | 5,042,042 |
| 31 Mar 2017 | CNY | 14.665 | 14.73 | 14.36 | 14.46 | 14.46 | -0.115 (-0.79%) | 5,559,038 |
| 30 Mar 2017 | CNY | 14.895 | 14.955 | 14.555 | 14.575 | 14.575 | -0.315 (-2.12%) | 4,462,566 |
| 29 Mar 2017 | CNY | 15.15 | 15.19 | 14.855 | 14.89 | 14.89 | -0.26 (-1.72%) | 3,482,602 |
| 28 Mar 2017 | CNY | 15.13 | 15.235 | 15.075 | 15.15 | 15.15 | +0.025 (+0.17%) | 2,136,916 |
| 27 Mar 2017 | CNY | 15.335 | 15.365 | 15.11 | 15.125 | 15.125 | -0.19 (-1.24%) | 3,291,178 |
| 24 Mar 2017 | CNY | 15.15 | 15.365 | 15.06 | 15.315 | 15.315 | +0.14 (+0.92%) | 5,562,412 |
| 23 Mar 2017 | CNY | 15.14 | 15.34 | 14.995 | 15.175 | 15.175 | +0.165 (+1.10%) | 6,273,924 |
| 22 Mar 2017 | CNY | 15.225 | 15.295 | 14.96 | 15.01 | 15.01 | -0.29 (-1.90%) | 5,562,590 |
| 21 Mar 2017 | CNY | 15.37 | 15.37 | 15.215 | 15.3 | 15.3 | -0.025 (-0.16%) | 2,986,004 |
