| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | CNY | 13.22 | 13.37 | 13.2 | 13.24 | 13.24 | -0.04 (-0.30%) | 1,288,851 |
| 16 May 2017 | CNY | 13.05 | 13.31 | 12.82 | 13.28 | 13.28 | +0.23 (+1.76%) | 1,947,058 |
| 15 May 2017 | CNY | 13 | 13.17 | 13 | 13.05 | 13.05 | +0.05 (+0.38%) | 849,903 |
| 12 May 2017 | CNY | 13.26 | 13.31 | 12.96 | 13 | 13 | -0.26 (-1.96%) | 1,232,108 |
| 11 May 2017 | CNY | 13.41 | 13.55 | 13.01 | 13.26 | 13.26 | -0.15 (-1.12%) | 1,466,255 |
| 10 May 2017 | CNY | 13.73 | 13.81 | 13.4 | 13.41 | 13.41 | -0.32 (-2.33%) | 1,009,451 |
| 9 May 2017 | CNY | 13.67 | 13.79 | 13.35 | 13.73 | 13.73 | +0.05 (+0.37%) | 838,524 |
| 8 May 2017 | CNY | 13.76 | 13.85 | 13.67 | 13.68 | 13.68 | -0.08 (-0.58%) | 778,486 |
| 5 May 2017 | CNY | 13.71 | 13.84 | 13.62 | 13.76 | 13.76 | -0.03 (-0.22%) | 1,537,210 |
| 4 May 2017 | CNY | 13.77 | 13.92 | 13.69 | 13.79 | 13.79 | 0.0 (0.0%) | 1,013,789 |
| 3 May 2017 | CNY | 13.81 | 13.84 | 13.7 | 13.79 | 13.79 | +0.02 (+0.15%) | 851,377 |
| 2 May 2017 | CNY | 13.71 | 13.82 | 13.71 | 13.77 | 13.77 | -0.05 (-0.36%) | 993,203 |
| 28 Apr 2017 | CNY | 13.85 | 13.85 | 13.71 | 13.82 | 13.82 | +0.02 (+0.14%) | 827,248 |
| 27 Apr 2017 | CNY | 13.73 | 13.87 | 13.51 | 13.8 | 13.8 | -0.12 (-0.86%) | 1,478,684 |
| 26 Apr 2017 | CNY | 13.52 | 14.12 | 13.48 | 13.92 | 13.92 | +0.45 (+3.34%) | 2,311,874 |
| 25 Apr 2017 | CNY | 13.35 | 13.56 | 13.34 | 13.47 | 13.47 | +0.11 (+0.82%) | 1,401,029 |
| 24 Apr 2017 | CNY | 14.15 | 14.15 | 13.31 | 13.36 | 13.36 | -0.75 (-5.32%) | 2,014,984 |
| 21 Apr 2017 | CNY | 14.21 | 14.21 | 14.04 | 14.11 | 14.11 | +0.03 (+0.21%) | 938,034 |
| 20 Apr 2017 | CNY | 14.21 | 14.25 | 14 | 14.08 | 14.08 | -0.14 (-0.98%) | 1,583,698 |
| 19 Apr 2017 | CNY | 14.45 | 14.46 | 14 | 14.22 | 14.22 | -0.24 (-1.66%) | 2,211,390 |
| 18 Apr 2017 | CNY | 14.41 | 14.59 | 14.41 | 14.46 | 14.46 | -0.06 (-0.41%) | 1,699,223 |
| 17 Apr 2017 | CNY | 14.73 | 14.77 | 14.38 | 14.52 | 14.52 | -0.26 (-1.76%) | 2,733,543 |
| 14 Apr 2017 | CNY | 15.04 | 15.04 | 14.73 | 14.78 | 14.78 | -0.25 (-1.66%) | 1,812,259 |
| 13 Apr 2017 | CNY | 14.95 | 15.08 | 14.9 | 15.03 | 15.03 | +0.04 (+0.27%) | 1,703,030 |
| 12 Apr 2017 | CNY | 14.96 | 15.04 | 14.81 | 14.99 | 14.99 | -0.01 (-0.07%) | 1,841,704 |
| 11 Apr 2017 | CNY | 14.91 | 15.02 | 14.77 | 15 | 15 | +0.04 (+0.27%) | 2,301,236 |
| 10 Apr 2017 | CNY | 14.98 | 15.09 | 14.92 | 14.96 | 14.96 | -0.02 (-0.13%) | 2,460,766 |
| 7 Apr 2017 | CNY | 14.99 | 15.03 | 14.92 | 14.98 | 14.98 | +0.01 (+0.07%) | 1,505,802 |
| 6 Apr 2017 | CNY | 15.06 | 15.1 | 14.92 | 14.97 | 14.97 | -0.09 (-0.60%) | 2,906,351 |
| 5 Apr 2017 | CNY | 14.8 | 15.13 | 14.75 | 15.06 | 15.06 | +0.23 (+1.55%) | 2,720,987 |
