| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | CNY | 14.6389 | 14.8722 | 14.5722 | 14.7889 | 14.7889 | +0.217 (+1.49%) | 1,948,622 |
| 16 May 2017 | CNY | 14.3333 | 14.6 | 14.0944 | 14.5722 | 14.5722 | +0.411 (+2.90%) | 1,853,139 |
| 15 May 2017 | CNY | 14.25 | 14.4889 | 14.1056 | 14.1611 | 14.1611 | +0.067 (+0.47%) | 1,689,303 |
| 12 May 2017 | CNY | 14.1111 | 14.3333 | 13.9722 | 14.0944 | 14.0944 | 0.0 (0.0%) | 1,312,740 |
| 11 May 2017 | CNY | 14.0111 | 14.2722 | 13.7833 | 14.0944 | 14.0944 | -0.189 (-1.32%) | 2,607,991 |
| 10 May 2017 | CNY | 14.6 | 14.7722 | 14.2667 | 14.2833 | 14.2833 | -0.272 (-1.87%) | 2,191,595 |
| 9 May 2017 | CNY | 14.7278 | 14.8333 | 14.0722 | 14.5556 | 14.5556 | -0.239 (-1.61%) | 2,990,638 |
| 8 May 2017 | CNY | 14.9167 | 15.1111 | 14.7611 | 14.7944 | 14.7944 | -0.172 (-1.15%) | 1,795,563 |
| 5 May 2017 | CNY | 14.8833 | 15.35 | 14.8556 | 14.9667 | 14.9667 | +0.1 (+0.67%) | 2,767,757 |
| 4 May 2017 | CNY | 14.8889 | 15.15 | 14.8333 | 14.8667 | 14.8667 | -0.067 (-0.45%) | 1,841,590 |
| 3 May 2017 | CNY | 15.0556 | 15.2833 | 14.9 | 14.9333 | 14.9333 | -0.122 (-0.81%) | 2,103,055 |
| 2 May 2017 | CNY | 14.8889 | 15.1111 | 14.8333 | 15.0556 | 15.0556 | +0.206 (+1.38%) | 2,034,885 |
| 28 Apr 2017 | CNY | 14.8889 | 15.0278 | 14.7333 | 14.85 | 14.85 | -0.111 (-0.74%) | 2,463,922 |
| 27 Apr 2017 | CNY | 14.3889 | 15.0556 | 14.0056 | 14.9611 | 14.9611 | +0.478 (+3.30%) | 3,944,160 |
| 26 Apr 2017 | CNY | 14.35 | 14.5778 | 14.0944 | 14.4833 | 14.4833 | +0.139 (+0.97%) | 2,701,666 |
| 25 Apr 2017 | CNY | 14.3444 | 14.5333 | 14.3111 | 14.3444 | 14.3444 | +0.089 (+0.62%) | 2,435,587 |
| 24 Apr 2017 | CNY | 15.1667 | 15.1667 | 14.2111 | 14.2556 | 14.2556 | -1.011 (-6.62%) | 3,644,906 |
| 21 Apr 2017 | CNY | 15.1944 | 15.3 | 14.9722 | 15.2667 | 15.2667 | +0.139 (+0.92%) | 5,145,003 |
| 20 Apr 2017 | CNY | 16.8111 | 16.8111 | 15.1278 | 15.1278 | 15.1278 | -1.683 (-10.01%) | 12,140,854 |
| 19 Apr 2017 | CNY | 17.4278 | 17.6056 | 16.2833 | 16.8111 | 16.8111 | -0.822 (-4.66%) | 3,377,775 |
| 18 Apr 2017 | CNY | 17.7056 | 17.8722 | 17.3222 | 17.6333 | 17.6333 | -0.072 (-0.41%) | 2,036,426 |
| 17 Apr 2017 | CNY | 18.3889 | 18.5 | 17.6722 | 17.7056 | 17.7056 | -0.683 (-3.72%) | 2,262,227 |
| 14 Apr 2017 | CNY | 18.7667 | 18.7778 | 18.3333 | 18.3889 | 18.3889 | -0.133 (-0.72%) | 1,439,046 |
| 13 Apr 2017 | CNY | 18.4556 | 18.8278 | 18.3833 | 18.5222 | 18.5222 | -0.117 (-0.63%) | 1,761,809 |
| 12 Apr 2017 | CNY | 19.3778 | 19.3944 | 18.6389 | 18.6389 | 18.6389 | -0.739 (-3.81%) | 2,765,199 |
| 11 Apr 2017 | CNY | 19.0222 | 19.6056 | 18.7 | 19.3778 | 19.3778 | +0.339 (+1.78%) | 3,801,294 |
| 10 Apr 2017 | CNY | 19.4778 | 19.4889 | 18.6111 | 19.0389 | 19.0389 | -0.539 (-2.75%) | 3,665,566 |
| 7 Apr 2017 | CNY | 19.4389 | 19.7778 | 19.1111 | 19.5778 | 19.5778 | +0.133 (+0.69%) | 3,891,243 |
| 6 Apr 2017 | CNY | 18.7222 | 20.1611 | 18.5889 | 19.4444 | 19.4444 | +0.755 (+4.04%) | 5,381,850 |
| 5 Apr 2017 | CNY | 17.9944 | 18.7278 | 17.9944 | 18.6889 | 18.6889 | +0.695 (+3.86%) | 3,399,613 |
