| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 16.375 | 16.6 | 16.2 | 16.455 | 16.455 | +0.005 (+0.03%) | 2,846,554 |
| 3 May 2017 | CNY | 16.25 | 16.525 | 16.025 | 16.45 | 16.45 | +0.15 (+0.92%) | 4,248,990 |
| 2 May 2017 | CNY | 16.3 | 16.525 | 16.175 | 16.3 | 16.3 | +0.12 (+0.74%) | 2,284,324 |
| 28 Apr 2017 | CNY | 15.655 | 16.705 | 15.655 | 16.18 | 16.18 | +0.47 (+2.99%) | 4,696,108 |
| 27 Apr 2017 | CNY | 15.925 | 15.975 | 15.34 | 15.71 | 15.71 | -0.205 (-1.29%) | 2,372,330 |
| 26 Apr 2017 | CNY | 15.815 | 16.125 | 15.8 | 15.915 | 15.915 | +0.015 (+0.09%) | 1,100,700 |
| 25 Apr 2017 | CNY | 15.77 | 16.25 | 15.67 | 15.9 | 15.9 | +0.18 (+1.15%) | 2,849,900 |
| 24 Apr 2017 | CNY | 15.915 | 16.25 | 15.5 | 15.72 | 15.72 | -0.305 (-1.90%) | 3,635,400 |
| 21 Apr 2017 | CNY | 15.75 | 16.25 | 15.69 | 16.025 | 16.025 | +0.025 (+0.16%) | 2,980,590 |
| 20 Apr 2017 | CNY | 15.925 | 16.125 | 15.295 | 16 | 16 | +0.15 (+0.95%) | 3,831,160 |
| 19 Apr 2017 | CNY | 16.1 | 16.24 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 2,981,166 |
| 18 Apr 2017 | CNY | 16.905 | 17.145 | 16.025 | 16.05 | 16.05 | -0.69 (-4.12%) | 4,028,346 |
| 17 Apr 2017 | CNY | 16.905 | 17.25 | 16.68 | 16.74 | 16.74 | -0.42 (-2.45%) | 2,432,192 |
| 14 Apr 2017 | CNY | 16.95 | 17.425 | 16.665 | 17.16 | 17.16 | +0.16 (+0.94%) | 3,226,200 |
| 13 Apr 2017 | CNY | 17.195 | 17.5 | 16.745 | 17 | 17 | -0.395 (-2.27%) | 3,721,998 |
| 12 Apr 2017 | CNY | 17.72 | 17.72 | 17.225 | 17.395 | 17.395 | -0.17 (-0.97%) | 3,741,668 |
| 11 Apr 2017 | CNY | 17.675 | 17.87 | 17.2 | 17.565 | 17.565 | +0.07 (+0.40%) | 2,773,228 |
| 10 Apr 2017 | CNY | 18.61 | 18.745 | 17.25 | 17.495 | 17.495 | -1.095 (-5.89%) | 6,476,900 |
| 7 Apr 2017 | CNY | 18.19 | 18.78 | 18.19 | 18.59 | 18.59 | +0.165 (+0.90%) | 3,891,500 |
| 6 Apr 2017 | CNY | 18.125 | 18.665 | 17.915 | 18.425 | 18.425 | +0.26 (+1.43%) | 5,302,054 |
| 5 Apr 2017 | CNY | 17.295 | 18.24 | 17.295 | 18.165 | 18.165 | +0.875 (+5.06%) | 7,447,312 |
| 31 Mar 2017 | CNY | 17.29 | 17.605 | 17.055 | 17.29 | 17.29 | -0.01 (-0.06%) | 2,501,248 |
| 30 Mar 2017 | CNY | 18.75 | 18.875 | 17.255 | 17.3 | 17.3 | -1.595 (-8.44%) | 6,418,068 |
| 29 Mar 2017 | CNY | 18.615 | 19.15 | 18.555 | 18.895 | 18.895 | +0.24 (+1.29%) | 5,076,808 |
| 28 Mar 2017 | CNY | 18.94 | 18.94 | 18.62 | 18.655 | 18.655 | -0.165 (-0.88%) | 4,328,348 |
| 27 Mar 2017 | CNY | 18.475 | 18.98 | 18.405 | 18.82 | 18.82 | +0.39 (+2.12%) | 4,603,688 |
| 24 Mar 2017 | CNY | 18.355 | 18.55 | 18.325 | 18.43 | 18.43 | +0.03 (+0.16%) | 2,497,384 |
| 23 Mar 2017 | CNY | 18.385 | 18.55 | 18.255 | 18.4 | 18.4 | +0.015 (+0.08%) | 4,823,118 |
| 22 Mar 2017 | CNY | 18.5 | 18.74 | 18.25 | 18.385 | 18.385 | -0.345 (-1.84%) | 3,177,584 |
| 21 Mar 2017 | CNY | 18.475 | 18.76 | 18.335 | 18.73 | 18.73 | +0.3 (+1.63%) | 5,942,828 |
