| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 14.8778 | 15.0944 | 14.7222 | 15.0667 | 15.0667 | +0.189 (+1.27%) | 5,544,934 |
| 2 May 2017 | CNY | 15.4167 | 15.6833 | 14.7222 | 14.8778 | 14.8778 | -0.606 (-3.91%) | 9,990,226 |
| 28 Apr 2017 | CNY | 15.6389 | 15.9778 | 15.4611 | 15.4833 | 15.4833 | -0.233 (-1.49%) | 7,760,075 |
| 27 Apr 2017 | CNY | 14.9333 | 15.9222 | 14.6667 | 15.7167 | 15.7167 | +0.689 (+4.58%) | 10,982,507 |
| 26 Apr 2017 | CNY | 14.9944 | 15.1556 | 14.5722 | 15.0278 | 15.0278 | +0.028 (+0.19%) | 7,925,639 |
| 25 Apr 2017 | CNY | 15.1389 | 15.2 | 14.3778 | 15 | 15 | -0.111 (-0.74%) | 10,258,954 |
| 24 Apr 2017 | CNY | 15.15 | 15.4833 | 14.6111 | 15.1111 | 15.1111 | +0.039 (+0.26%) | 9,418,881 |
| 21 Apr 2017 | CNY | 14.5278 | 15.0722 | 14.5278 | 15.0722 | 15.0722 | +0.4 (+2.73%) | 5,740,104 |
| 20 Apr 2017 | CNY | 14.8611 | 15.3556 | 14.4611 | 14.6722 | 14.6722 | -0.222 (-1.49%) | 7,259,718 |
| 19 Apr 2017 | CNY | 14.5944 | 14.9444 | 14.3778 | 14.8944 | 14.8944 | +0.189 (+1.28%) | 8,847,154 |
| 18 Apr 2017 | CNY | 15.25 | 15.25 | 14.6111 | 14.7056 | 14.7056 | -0.478 (-3.15%) | 9,122,743 |
| 17 Apr 2017 | CNY | 14.7667 | 15.3444 | 14.5833 | 15.1833 | 15.1833 | +0.35 (+2.36%) | 8,493,894 |
| 14 Apr 2017 | CNY | 15.2778 | 15.3944 | 14.4444 | 14.8333 | 14.8333 | -0.639 (-4.13%) | 11,240,575 |
| 13 Apr 2017 | CNY | 15.1833 | 15.7167 | 14.8333 | 15.4722 | 15.4722 | 0.0 (0.0%) | 12,339,896 |
| 12 Apr 2017 | CNY | 14.2778 | 15.9889 | 14.2444 | 15.4722 | 15.4722 | +0.889 (+6.10%) | 19,646,866 |
| 11 Apr 2017 | CNY | 14.3833 | 14.8889 | 14 | 14.5833 | 14.5833 | +0.25 (+1.74%) | 19,009,278 |
| 10 Apr 2017 | CNY | 13.8222 | 14.9778 | 13.6611 | 14.3333 | 14.3333 | +0.717 (+5.26%) | 32,500,906 |
| 7 Apr 2017 | CNY | 13.6167 | 13.6167 | 13.6167 | 13.6167 | 13.6167 | +1.239 (+10.01%) | 6,712,502 |
| 6 Apr 2017 | CNY | 12.0667 | 12.4611 | 12.0111 | 12.3778 | 12.3778 | +0.328 (+2.72%) | 5,652,532 |
| 5 Apr 2017 | CNY | 11.7778 | 12.1389 | 11.7111 | 12.05 | 12.05 | +0.217 (+1.83%) | 4,029,233 |
| 31 Mar 2017 | CNY | 12.1722 | 12.4278 | 11.6667 | 11.8333 | 11.8333 | -0.467 (-3.79%) | 6,182,960 |
| 30 Mar 2017 | CNY | 12.2389 | 12.5778 | 11.9889 | 12.3 | 12.3 | -0.022 (-0.18%) | 7,832,530 |
| 29 Mar 2017 | CNY | 12.1889 | 12.5722 | 12.1389 | 12.3222 | 12.3222 | +0.133 (+1.09%) | 6,211,373 |
| 28 Mar 2017 | CNY | 12.4167 | 12.5222 | 12.1 | 12.1889 | 12.1889 | -0.25 (-2.01%) | 5,415,750 |
| 27 Mar 2017 | CNY | 12.2278 | 12.6778 | 12.2278 | 12.4389 | 12.4389 | +0.133 (+1.08%) | 7,160,176 |
| 24 Mar 2017 | CNY | 12.0778 | 12.4889 | 12.0389 | 12.3056 | 12.3056 | +0.222 (+1.84%) | 7,309,414 |
| 23 Mar 2017 | CNY | 12.0278 | 12.2111 | 11.9611 | 12.0833 | 12.0833 | +0.044 (+0.37%) | 3,663,091 |
| 22 Mar 2017 | CNY | 12.1944 | 12.2667 | 11.8333 | 12.0389 | 12.0389 | -0.233 (-1.90%) | 4,746,639 |
| 21 Mar 2017 | CNY | 12.2389 | 12.3222 | 12.1389 | 12.2722 | 12.2722 | +0.078 (+0.64%) | 3,481,880 |
| 20 Mar 2017 | CNY | 12.0556 | 12.25 | 12.0556 | 12.1944 | 12.1944 | +0.039 (+0.32%) | 4,320,066 |
