| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 11.66 | 11.86 | 11.61 | 11.81 | 11.81 | +0.09 (+0.77%) | 20,305,915 |
| 25 May 2017 | CNY | 11.4 | 11.77 | 11.17 | 11.72 | 11.72 | +0.37 (+3.26%) | 25,997,116 |
| 24 May 2017 | CNY | 11.49 | 11.49 | 11.01 | 11.35 | 11.35 | -0.18 (-1.56%) | 18,647,035 |
| 23 May 2017 | CNY | 12.27 | 12.44 | 11.46 | 11.53 | 11.53 | -0.63 (-5.18%) | 21,608,858 |
| 22 May 2017 | CNY | 12.62 | 12.7 | 12.11 | 12.16 | 12.16 | -0.55 (-4.33%) | 16,201,039 |
| 19 May 2017 | CNY | 12.48 | 12.93 | 12.43 | 12.71 | 12.71 | +0.23 (+1.84%) | 21,956,501 |
| 18 May 2017 | CNY | 12.7 | 12.82 | 12.46 | 12.48 | 12.48 | -0.48 (-3.70%) | 26,422,295 |
| 17 May 2017 | CNY | 13.11 | 13.39 | 12.94 | 12.96 | 12.96 | -0.25 (-1.89%) | 34,961,699 |
| 16 May 2017 | CNY | 12.87 | 13.28 | 12.4 | 13.21 | 13.21 | -0.01 (-0.08%) | 41,123,336 |
| 15 May 2017 | CNY | 13.38 | 13.68 | 13.06 | 13.22 | 13.22 | +0.05 (+0.38%) | 42,756,774 |
| 12 May 2017 | CNY | 13.03 | 13.41 | 12.87 | 13.17 | 13.17 | -0.51 (-3.73%) | 49,255,701 |
| 11 May 2017 | CNY | 14.5 | 14.5 | 12.91 | 13.68 | 13.68 | -0.19 (-1.37%) | 82,912,150 |
| 10 May 2017 | CNY | 13.78 | 13.87 | 13.45 | 13.87 | 13.87 | +1.26 (+9.99%) | 33,211,852 |
| 3 May 2017 | CNY | 12.38 | 12.81 | 12.36 | 12.61 | 12.61 | +0.15 (+1.20%) | 13,522,982 |
| 2 May 2017 | CNY | 12.3 | 12.68 | 12.22 | 12.46 | 12.46 | +0.45 (+3.75%) | 15,687,536 |
| 28 Apr 2017 | CNY | 11.97 | 12.09 | 11.83 | 12.01 | 12.01 | +0.01 (+0.08%) | 8,405,475 |
| 27 Apr 2017 | CNY | 12.18 | 12.18 | 11.29 | 12 | 12 | -0.24 (-1.96%) | 25,104,036 |
| 26 Apr 2017 | CNY | 12.16 | 12.35 | 12.09 | 12.24 | 12.24 | +0.02 (+0.16%) | 8,094,096 |
| 25 Apr 2017 | CNY | 12.61 | 12.73 | 12.16 | 12.22 | 12.22 | -0.26 (-2.08%) | 12,508,725 |
| 24 Apr 2017 | CNY | 12.96 | 12.96 | 12.18 | 12.48 | 12.48 | -0.51 (-3.93%) | 9,585,504 |
| 21 Apr 2017 | CNY | 12.62 | 13.04 | 12.62 | 12.99 | 12.99 | +0.18 (+1.41%) | 11,836,080 |
| 20 Apr 2017 | CNY | 13.37 | 13.48 | 12.7 | 12.81 | 12.81 | -0.5 (-3.76%) | 20,859,300 |
| 19 Apr 2017 | CNY | 13.67 | 13.67 | 13.08 | 13.31 | 13.31 | -0.38 (-2.78%) | 15,323,213 |
| 18 Apr 2017 | CNY | 13.87 | 14.08 | 13.66 | 13.69 | 13.69 | -0.16 (-1.16%) | 13,180,595 |
| 17 Apr 2017 | CNY | 13.89 | 14.11 | 13.68 | 13.85 | 13.85 | -0.19 (-1.35%) | 14,017,752 |
| 14 Apr 2017 | CNY | 14.41 | 14.5 | 13.95 | 14.04 | 14.04 | -0.42 (-2.90%) | 17,660,917 |
| 13 Apr 2017 | CNY | 14.37 | 14.67 | 14.35 | 14.46 | 14.46 | +0.02 (+0.14%) | 13,127,570 |
| 12 Apr 2017 | CNY | 15 | 15.17 | 14.32 | 14.44 | 14.44 | -0.56 (-3.73%) | 26,296,610 |
| 11 Apr 2017 | CNY | 14.98 | 15.09 | 14.75 | 15 | 15 | -0.18 (-1.19%) | 30,505,098 |
| 10 Apr 2017 | CNY | 15 | 15.25 | 14.85 | 15.18 | 15.18 | +0.18 (+1.20%) | 45,063,673 |
