| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | CNY | 14 | 14.29 | 13.95 | 14.19 | 14.19 | +0.16 (+1.14%) | 3,492,288 |
| 16 May 2017 | CNY | 13.74 | 14.07 | 13.2 | 14.03 | 14.03 | +0.24 (+1.74%) | 2,812,450 |
| 15 May 2017 | CNY | 14.06 | 14.09 | 13.66 | 13.79 | 13.79 | -0.35 (-2.48%) | 3,959,762 |
| 12 May 2017 | CNY | 13.78 | 14.31 | 13.77 | 14.14 | 14.14 | +0.31 (+2.24%) | 5,269,205 |
| 11 May 2017 | CNY | 13.06 | 13.85 | 13 | 13.83 | 13.83 | +0.61 (+4.61%) | 4,745,959 |
| 10 May 2017 | CNY | 13.68 | 14.1 | 13.09 | 13.22 | 13.22 | -0.48 (-3.50%) | 4,738,600 |
| 9 May 2017 | CNY | 13.07 | 13.75 | 12.98 | 13.7 | 13.7 | +0.76 (+5.87%) | 3,495,022 |
| 8 May 2017 | CNY | 13.83 | 14.07 | 12.9 | 12.94 | 12.94 | -1 (-7.17%) | 3,388,423 |
| 5 May 2017 | CNY | 14.09 | 14.27 | 13.92 | 13.94 | 13.94 | -0.1 (-0.71%) | 2,785,081 |
| 4 May 2017 | CNY | 14.21 | 14.35 | 13.82 | 14.04 | 14.04 | -0.25 (-1.75%) | 2,848,111 |
| 3 May 2017 | CNY | 14.45 | 14.68 | 14.11 | 14.29 | 14.29 | -0.18 (-1.24%) | 2,588,094 |
| 2 May 2017 | CNY | 14.41 | 14.75 | 14.4 | 14.47 | 14.47 | -0.12 (-0.82%) | 3,755,174 |
| 28 Apr 2017 | CNY | 14.11 | 14.66 | 14.02 | 14.59 | 14.59 | +0.34 (+2.39%) | 5,761,996 |
| 27 Apr 2017 | CNY | 13.61 | 14.38 | 13.51 | 14.25 | 14.25 | +0.55 (+4.01%) | 7,833,749 |
| 26 Apr 2017 | CNY | 13.3 | 13.9 | 13.2 | 13.7 | 13.7 | +0.45 (+3.40%) | 4,573,983 |
| 25 Apr 2017 | CNY | 13.15 | 13.46 | 13.15 | 13.25 | 13.25 | +0.18 (+1.38%) | 3,236,052 |
| 24 Apr 2017 | CNY | 13.77 | 13.77 | 12.95 | 13.07 | 13.07 | -0.72 (-5.22%) | 7,594,637 |
| 21 Apr 2017 | CNY | 14.3 | 14.4 | 13.7 | 13.79 | 13.79 | -0.81 (-5.55%) | 7,727,209 |
| 20 Apr 2017 | CNY | 14.02 | 15.17 | 14.02 | 14.6 | 14.6 | -0.7 (-4.58%) | 14,014,030 |
| 19 Apr 2017 | CNY | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -1.7 (-10%) | 2,157,100 |
| 18 Apr 2017 | CNY | 17 | 17.5 | 17 | 17 | 17 | -1.89 (-10.01%) | 10,430,610 |
| 17 Apr 2017 | CNY | 18.38 | 19.06 | 18 | 18.89 | 18.89 | -0.43 (-2.23%) | 8,294,779 |
| 14 Apr 2017 | CNY | 19.35 | 19.49 | 18.78 | 19.32 | 19.32 | 0.0 (0.0%) | 5,695,962 |
| 13 Apr 2017 | CNY | 19.21 | 19.84 | 19 | 19.32 | 19.32 | +0.01 (+0.05%) | 9,544,204 |
| 12 Apr 2017 | CNY | 18.8 | 19.39 | 18.54 | 19.31 | 19.31 | +0.45 (+2.39%) | 6,506,850 |
| 11 Apr 2017 | CNY | 18.1 | 18.88 | 18.05 | 18.86 | 18.86 | +0.62 (+3.40%) | 5,687,457 |
| 10 Apr 2017 | CNY | 18.14 | 18.6 | 18.03 | 18.24 | 18.24 | 0.0 (0.0%) | 4,635,113 |
| 7 Apr 2017 | CNY | 17.94 | 18.28 | 17.82 | 18.24 | 18.24 | +0.29 (+1.62%) | 4,821,509 |
| 6 Apr 2017 | CNY | 17.3 | 18.02 | 17.22 | 17.95 | 17.95 | +0.71 (+4.12%) | 4,676,962 |
| 5 Apr 2017 | CNY | 16.85 | 17.34 | 16.78 | 17.24 | 17.24 | +0.3 (+1.77%) | 2,654,600 |
