| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.848 | 13.064 | 12.848 | 12.912 | 12.912 | +0.004 (+0.03%) | 7,387,862 |
| 3 May 2017 | CNY | 12.812 | 13.128 | 12.812 | 12.908 | 12.908 | -0.052 (-0.40%) | 8,443,452 |
| 2 May 2017 | CNY | 13.084 | 13.156 | 12.88 | 12.96 | 12.96 | -0.148 (-1.13%) | 6,872,940 |
| 28 Apr 2017 | CNY | 13 | 13.192 | 12.884 | 13.108 | 13.108 | +0.052 (+0.40%) | 9,251,162 |
| 27 Apr 2017 | CNY | 12.8 | 13.104 | 12.36 | 13.056 | 13.056 | +0.248 (+1.94%) | 15,229,482 |
| 26 Apr 2017 | CNY | 12.864 | 12.992 | 12.756 | 12.808 | 12.808 | +0.052 (+0.41%) | 11,907,855 |
| 25 Apr 2017 | CNY | 12.524 | 13 | 12.448 | 12.756 | 12.756 | +0.364 (+2.94%) | 12,397,335 |
| 24 Apr 2017 | CNY | 12.696 | 12.8 | 12.14 | 12.392 | 12.392 | -0.4 (-3.13%) | 8,893,685 |
| 21 Apr 2017 | CNY | 12.872 | 13.12 | 12.756 | 12.792 | 12.792 | -0.072 (-0.56%) | 9,573,135 |
| 20 Apr 2017 | CNY | 12.828 | 13.024 | 12.6 | 12.864 | 12.864 | +0.032 (+0.25%) | 11,709,852 |
| 19 Apr 2017 | CNY | 12.608 | 12.88 | 12.08 | 12.832 | 12.832 | +0.24 (+1.91%) | 16,737,045 |
| 18 Apr 2017 | CNY | 13.04 | 13.236 | 12.512 | 12.592 | 12.592 | -0.404 (-3.11%) | 12,571,727 |
| 17 Apr 2017 | CNY | 13.376 | 13.44 | 12.888 | 12.996 | 12.996 | -0.528 (-3.90%) | 13,061,192 |
| 14 Apr 2017 | CNY | 13.56 | 13.668 | 13.416 | 13.524 | 13.524 | 0.0 (0.0%) | 10,221,932 |
| 13 Apr 2017 | CNY | 13.448 | 13.756 | 13.332 | 13.524 | 13.524 | -0.096 (-0.70%) | 13,305,787 |
| 12 Apr 2017 | CNY | 13.876 | 13.876 | 13.544 | 13.62 | 13.62 | -0.252 (-1.82%) | 12,655,327 |
| 11 Apr 2017 | CNY | 13.64 | 13.908 | 13.508 | 13.872 | 13.872 | +0.492 (+3.68%) | 20,972,025 |
| 10 Apr 2017 | CNY | 14.4 | 14.4 | 13.38 | 13.38 | 13.38 | -1.488 (-10.01%) | 35,984,930 |
| 7 Apr 2017 | CNY | 15.144 | 15.272 | 14.74 | 14.868 | 14.868 | -0.332 (-2.18%) | 14,508,322 |
| 6 Apr 2017 | CNY | 15.252 | 15.38 | 15.168 | 15.2 | 15.2 | -0.024 (-0.16%) | 10,993,517 |
| 5 Apr 2017 | CNY | 14.94 | 15.304 | 14.8 | 15.224 | 15.224 | +0.272 (+1.82%) | 13,672,267 |
| 31 Mar 2017 | CNY | 14.792 | 14.992 | 14.66 | 14.952 | 14.952 | +0.272 (+1.85%) | 14,459,102 |
| 30 Mar 2017 | CNY | 15.412 | 15.412 | 14.68 | 14.68 | 14.68 | -0.824 (-5.31%) | 28,003,885 |
| 29 Mar 2017 | CNY | 15.524 | 15.744 | 15.408 | 15.504 | 15.504 | +0.044 (+0.28%) | 19,550,387 |
| 28 Mar 2017 | CNY | 15.764 | 15.92 | 15.344 | 15.46 | 15.46 | -0.304 (-1.93%) | 22,476,645 |
| 27 Mar 2017 | CNY | 15.96 | 16.084 | 15.756 | 15.764 | 15.764 | -0.204 (-1.28%) | 16,825,165 |
| 24 Mar 2017 | CNY | 16 | 16.192 | 15.764 | 15.968 | 15.968 | -0.064 (-0.40%) | 21,081,945 |
| 23 Mar 2017 | CNY | 16.48 | 16.7 | 15.64 | 16.032 | 16.032 | -0.428 (-2.60%) | 38,300,142 |
| 22 Mar 2017 | CNY | 16.6 | 16.74 | 16.14 | 16.46 | 16.46 | -0.3 (-1.79%) | 32,623,460 |
| 21 Mar 2017 | CNY | 16.728 | 17.064 | 16.44 | 16.76 | 16.76 | -0.176 (-1.04%) | 36,813,922 |
