| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 14.2185 | 14.244 | 13.9006 | 13.9397 | 13.9397 | -0.272 (-1.91%) | 3,051,095 |
| 28 Apr 2017 | CNY | 14.1981 | 14.3307 | 14.1233 | 14.2117 | 14.2117 | -0.082 (-0.57%) | 3,518,892 |
| 27 Apr 2017 | CNY | 13.9091 | 14.3307 | 13.535 | 14.2933 | 14.2933 | +0.282 (+2.01%) | 7,386,238 |
| 26 Apr 2017 | CNY | 13.8699 | 14.1454 | 13.773 | 14.0111 | 14.0111 | +0.175 (+1.27%) | 4,242,333 |
| 25 Apr 2017 | CNY | 13.773 | 13.9771 | 13.6574 | 13.8359 | 13.8359 | +0.178 (+1.31%) | 3,888,364 |
| 24 Apr 2017 | CNY | 13.6846 | 13.773 | 13.433 | 13.6574 | 13.6574 | +0.02 (+0.15%) | 2,990,585 |
| 21 Apr 2017 | CNY | 13.518 | 13.688 | 13.518 | 13.637 | 13.637 | +0.07 (+0.51%) | 2,308,299 |
| 20 Apr 2017 | CNY | 13.8155 | 13.8801 | 13.484 | 13.5673 | 13.5673 | -0.245 (-1.77%) | 3,578,120 |
| 19 Apr 2017 | CNY | 13.5095 | 13.824 | 13.3632 | 13.8121 | 13.8121 | +0.212 (+1.56%) | 4,252,508 |
| 18 Apr 2017 | CNY | 13.773 | 14.0791 | 13.5214 | 13.5996 | 13.5996 | -0.485 (-3.44%) | 4,500,189 |
| 17 Apr 2017 | CNY | 14.261 | 14.5637 | 13.9465 | 14.0842 | 14.0842 | -0.284 (-1.98%) | 5,728,572 |
| 14 Apr 2017 | CNY | 14.3358 | 14.5025 | 14.0791 | 14.3682 | 14.3682 | +0.044 (+0.31%) | 3,875,673 |
| 13 Apr 2017 | CNY | 14.1964 | 14.5892 | 14.1267 | 14.3239 | 14.3239 | +0.114 (+0.80%) | 3,205,920 |
| 12 Apr 2017 | CNY | 14.5059 | 14.5127 | 14.1981 | 14.21 | 14.21 | -0.282 (-1.95%) | 3,363,544 |
| 11 Apr 2017 | CNY | 14.1131 | 14.5671 | 14.0604 | 14.4923 | 14.4923 | +0.298 (+2.10%) | 5,568,766 |
| 10 Apr 2017 | CNY | 15.1316 | 15.1316 | 14.1777 | 14.1947 | 14.1947 | -1.151 (-7.50%) | 9,832,160 |
| 7 Apr 2017 | CNY | 15.3323 | 15.47 | 15.1537 | 15.3459 | 15.3459 | -0.082 (-0.53%) | 4,040,925 |
| 6 Apr 2017 | CNY | 15.4224 | 15.6264 | 15.3051 | 15.4275 | 15.4275 | +0.031 (+0.20%) | 3,904,637 |
| 5 Apr 2017 | CNY | 15.22 | 15.4496 | 15.0126 | 15.3969 | 15.3969 | +0.223 (+1.47%) | 4,593,762 |
| 31 Mar 2017 | CNY | 15.1673 | 15.4173 | 15.0466 | 15.1741 | 15.1741 | +0.007 (+0.04%) | 4,915,368 |
| 30 Mar 2017 | CNY | 15.4734 | 15.6264 | 15.1673 | 15.1673 | 15.1673 | -0.536 (-3.41%) | 7,096,148 |
| 29 Mar 2017 | CNY | 16.4732 | 16.6246 | 15.6417 | 15.7029 | 15.7029 | -0.774 (-4.70%) | 8,929,734 |
| 28 Mar 2017 | CNY | 16.9952 | 17.0717 | 16.4596 | 16.4766 | 16.4766 | -0.428 (-2.53%) | 6,587,484 |
| 27 Mar 2017 | CNY | 17.0888 | 17.1993 | 16.8847 | 16.9051 | 16.9051 | -0.299 (-1.74%) | 5,471,528 |
| 24 Mar 2017 | CNY | 17.3438 | 17.4271 | 17.0156 | 17.2044 | 17.2044 | -0.139 (-0.80%) | 7,706,456 |
| 23 Mar 2017 | CNY | 17.0037 | 17.6618 | 16.9969 | 17.3438 | 17.3438 | +0.36 (+2.12%) | 14,061,297 |
| 22 Mar 2017 | CNY | 17.1738 | 17.1738 | 16.6773 | 16.9833 | 16.9833 | -0.201 (-1.17%) | 7,905,806 |
| 21 Mar 2017 | CNY | 17.0394 | 17.3914 | 16.9833 | 17.184 | 17.184 | +0.041 (+0.24%) | 6,410,228 |
| 20 Mar 2017 | CNY | 17.2044 | 17.2044 | 16.7844 | 17.1432 | 17.1432 | -0.136 (-0.79%) | 8,506,027 |
| 17 Mar 2017 | CNY | 17.6669 | 17.672 | 17.2248 | 17.2792 | 17.2792 | -0.403 (-2.28%) | 12,144,353 |
