| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 12.36 | 12.58 | 12 | 12.39 | 12.39 | -0.03 (-0.24%) | 5,182,911 |
| 24 May 2017 | CNY | 12.11 | 12.47 | 11.81 | 12.42 | 12.42 | +0.07 (+0.57%) | 6,369,266 |
| 23 May 2017 | CNY | 13.12 | 13.28 | 12.28 | 12.35 | 12.35 | -0.82 (-6.23%) | 5,945,449 |
| 22 May 2017 | CNY | 13.7 | 13.84 | 13.05 | 13.17 | 13.17 | -0.56 (-4.08%) | 5,090,468 |
| 19 May 2017 | CNY | 13.62 | 14.11 | 13.62 | 13.73 | 13.73 | -0.31 (-2.21%) | 4,685,054 |
| 18 May 2017 | CNY | 13.94 | 14.32 | 13.85 | 14.04 | 14.04 | -0.13 (-0.92%) | 6,878,570 |
| 17 May 2017 | CNY | 13.79 | 14.44 | 13.7 | 14.17 | 14.17 | +0.28 (+2.02%) | 9,502,370 |
| 16 May 2017 | CNY | 13.35 | 13.99 | 13.02 | 13.89 | 13.89 | +0.55 (+4.12%) | 8,691,370 |
| 15 May 2017 | CNY | 13.58 | 13.7 | 13.33 | 13.34 | 13.34 | -0.22 (-1.62%) | 4,169,362 |
| 12 May 2017 | CNY | 13.72 | 13.78 | 13.32 | 13.56 | 13.56 | -0.2 (-1.45%) | 5,986,689 |
| 11 May 2017 | CNY | 13.62 | 13.89 | 13.06 | 13.76 | 13.76 | -0.26 (-1.85%) | 7,900,372 |
| 10 May 2017 | CNY | 14.22 | 14.42 | 14 | 14.02 | 14.02 | -0.24 (-1.68%) | 5,397,286 |
| 9 May 2017 | CNY | 14.04 | 14.37 | 13.95 | 14.26 | 14.26 | +0.22 (+1.57%) | 4,370,978 |
| 8 May 2017 | CNY | 14.31 | 14.44 | 14.03 | 14.04 | 14.04 | -0.35 (-2.43%) | 4,790,488 |
| 5 May 2017 | CNY | 14.81 | 14.81 | 14.36 | 14.39 | 14.39 | -0.5 (-3.36%) | 6,497,755 |
| 4 May 2017 | CNY | 15.01 | 15.07 | 14.7 | 14.89 | 14.89 | -0.29 (-1.91%) | 7,158,069 |
| 3 May 2017 | CNY | 14.76 | 15.25 | 14.52 | 15.18 | 15.18 | +0.43 (+2.92%) | 10,924,322 |
| 2 May 2017 | CNY | 14.97 | 15.06 | 14.7 | 14.75 | 14.75 | -0.18 (-1.21%) | 4,816,900 |
| 28 Apr 2017 | CNY | 14.9 | 15.15 | 14.85 | 14.93 | 14.93 | -0.12 (-0.80%) | 5,951,180 |
| 27 Apr 2017 | CNY | 14.31 | 15.22 | 14.25 | 15.05 | 15.05 | +0.57 (+3.94%) | 11,179,894 |
| 26 Apr 2017 | CNY | 14.22 | 14.6 | 14.16 | 14.48 | 14.48 | +0.26 (+1.83%) | 5,937,448 |
| 25 Apr 2017 | CNY | 14.26 | 14.49 | 14.15 | 14.22 | 14.22 | +0.03 (+0.21%) | 4,961,874 |
| 24 Apr 2017 | CNY | 14.8 | 14.89 | 13.92 | 14.19 | 14.19 | -0.61 (-4.12%) | 5,120,123 |
| 21 Apr 2017 | CNY | 14.9 | 15.07 | 14.73 | 14.8 | 14.8 | -0.08 (-0.54%) | 4,531,499 |
| 20 Apr 2017 | CNY | 15.04 | 15.18 | 14.67 | 14.88 | 14.88 | -0.33 (-2.17%) | 7,201,153 |
| 19 Apr 2017 | CNY | 14.45 | 15.28 | 14.45 | 15.21 | 15.21 | +0.72 (+4.97%) | 10,155,484 |
| 18 Apr 2017 | CNY | 14.55 | 14.78 | 14.38 | 14.49 | 14.49 | +0.03 (+0.21%) | 5,284,014 |
| 17 Apr 2017 | CNY | 14.6 | 14.98 | 14.3 | 14.46 | 14.46 | -0.81 (-5.30%) | 8,235,502 |
| 14 Apr 2017 | CNY | 15.81 | 15.81 | 15.22 | 15.27 | 15.27 | -0.58 (-3.66%) | 7,457,667 |
| 13 Apr 2017 | CNY | 15.81 | 16.15 | 15.78 | 15.85 | 15.85 | +0.04 (+0.25%) | 5,534,072 |
