| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 17.5 | 18.09 | 17.5 | 17.83 | 12.7357 | -0.01 (-0.06%) | 3,344,761 |
| 17 May 2017 | CNY | 16.59 | 18.08 | 16.4 | 17.84 | 12.7429 | +1.3 (+7.86%) | 6,611,450 |
| 16 May 2017 | CNY | 16.31 | 16.58 | 16.01 | 16.54 | 11.8143 | +0.23 (+1.41%) | 1,435,650 |
| 15 May 2017 | CNY | 16.33 | 16.57 | 16.18 | 16.31 | 11.65 | -0.1 (-0.61%) | 875,550 |
| 12 May 2017 | CNY | 16.55 | 16.56 | 16.23 | 16.41 | 11.7214 | -0.09 (-0.55%) | 796,050 |
| 11 May 2017 | CNY | 16.5 | 16.56 | 16.05 | 16.5 | 11.7857 | 0.0 (0.0%) | 1,317,769 |
| 10 May 2017 | CNY | 16.65 | 16.8 | 16.3 | 16.5 | 11.7857 | -0.22 (-1.32%) | 1,564,250 |
| 9 May 2017 | CNY | 16 | 16.79 | 16 | 16.72 | 11.9429 | +0.44 (+2.70%) | 2,175,200 |
| 8 May 2017 | CNY | 16.27 | 16.39 | 16.03 | 16.28 | 11.6286 | +0.01 (+0.06%) | 1,673,640 |
| 5 May 2017 | CNY | 16.08 | 16.29 | 15.74 | 16.27 | 11.6214 | +0.19 (+1.18%) | 2,028,194 |
| 4 May 2017 | CNY | 15.96 | 16.2 | 15.61 | 16.08 | 11.4857 | 0.0 (0.0%) | 1,467,543 |
| 3 May 2017 | CNY | 16.26 | 16.45 | 15.9 | 16.08 | 11.4857 | -0.17 (-1.05%) | 1,439,418 |
| 2 May 2017 | CNY | 16.35 | 16.56 | 16.03 | 16.25 | 11.6071 | +0.02 (+0.12%) | 2,074,215 |
| 28 Apr 2017 | CNY | 16 | 16.54 | 15.98 | 16.23 | 11.5929 | +0.98 (+6.43%) | 4,635,870 |
| 27 Apr 2017 | CNY | 15.1 | 15.28 | 13.74 | 15.25 | 10.8929 | +0.15 (+0.99%) | 3,431,172 |
| 26 Apr 2017 | CNY | 15.29 | 15.29 | 14.98 | 15.1 | 10.7857 | +0.01 (+0.07%) | 999,326 |
| 25 Apr 2017 | CNY | 15.13 | 15.4 | 14.9 | 15.09 | 10.7786 | -0.04 (-0.26%) | 1,919,124 |
| 24 Apr 2017 | CNY | 16.8 | 16.8 | 15.12 | 15.13 | 10.8071 | -1.67 (-9.94%) | 3,838,477 |
| 21 Apr 2017 | CNY | 16.9 | 17.01 | 16.65 | 16.8 | 12 | -0.1 (-0.59%) | 1,311,550 |
| 20 Apr 2017 | CNY | 16.81 | 17.1 | 16.65 | 16.9 | 12.0714 | +0.1 (+0.60%) | 1,477,778 |
| 19 Apr 2017 | CNY | 16.68 | 16.92 | 16.53 | 16.8 | 12 | +0.12 (+0.72%) | 1,647,976 |
| 18 Apr 2017 | CNY | 17 | 17.19 | 16.61 | 16.68 | 11.9143 | -0.29 (-1.71%) | 2,306,450 |
| 17 Apr 2017 | CNY | 17.13 | 17.19 | 16.63 | 16.97 | 12.1214 | -0.15 (-0.88%) | 1,978,700 |
| 14 Apr 2017 | CNY | 17.97 | 18 | 16.8 | 17.12 | 12.2286 | -0.88 (-4.89%) | 4,499,906 |
| 13 Apr 2017 | CNY | 17.95 | 18.3 | 17.84 | 18 | 12.8571 | +0.05 (+0.28%) | 3,153,287 |
| 12 Apr 2017 | CNY | 18.3 | 18.3 | 17.93 | 17.95 | 12.8214 | -0.35 (-1.91%) | 2,014,659 |
| 11 Apr 2017 | CNY | 18.25 | 18.55 | 17.9 | 18.3 | 13.0714 | +0.1 (+0.55%) | 3,021,582 |
| 10 Apr 2017 | CNY | 18.72 | 18.89 | 18.12 | 18.2 | 13 | -0.76 (-4.01%) | 3,244,925 |
| 7 Apr 2017 | CNY | 19.26 | 19.26 | 18.91 | 18.96 | 13.5429 | -0.54 (-2.77%) | 3,577,545 |
| 6 Apr 2017 | CNY | 18.89 | 19.85 | 18.48 | 19.5 | 13.9286 | +0.67 (+3.56%) | 5,512,164 |
