| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | CNY | 14.3615 | 14.6 | 13.9615 | 14.5385 | 14.5385 | +0.215 (+1.50%) | 1,890,380 |
| 15 May 2017 | CNY | 14.3385 | 14.5077 | 14.2923 | 14.3231 | 14.3231 | -0.015 (-0.11%) | 696,269 |
| 12 May 2017 | CNY | 14.4308 | 14.6 | 14.2385 | 14.3385 | 14.3385 | -0.169 (-1.17%) | 908,397 |
| 11 May 2017 | CNY | 14.8923 | 14.8923 | 14.1308 | 14.5077 | 14.5077 | -0.462 (-3.08%) | 1,815,088 |
| 10 May 2017 | CNY | 15.1615 | 15.3 | 14.9308 | 14.9692 | 14.9692 | -0.154 (-1.02%) | 863,138 |
| 9 May 2017 | CNY | 14.9846 | 15.2231 | 14.9077 | 15.1231 | 15.1231 | +0.062 (+0.41%) | 821,314 |
| 8 May 2017 | CNY | 15.3846 | 15.4231 | 15.0462 | 15.0615 | 15.0615 | -0.346 (-2.25%) | 989,912 |
| 5 May 2017 | CNY | 15.7846 | 15.7846 | 15.4077 | 15.4077 | 15.4077 | -0.346 (-2.20%) | 992,810 |
| 4 May 2017 | CNY | 15.6385 | 15.8462 | 15.6154 | 15.7539 | 15.7539 | +0.054 (+0.34%) | 1,147,105 |
| 3 May 2017 | CNY | 15.7692 | 15.8462 | 15.5846 | 15.7 | 15.7 | -0.015 (-0.10%) | 845,773 |
| 2 May 2017 | CNY | 15.6539 | 15.7539 | 15.6231 | 15.7154 | 15.7154 | +0.085 (+0.54%) | 992,625 |
| 28 Apr 2017 | CNY | 15.6154 | 15.7692 | 15.4769 | 15.6308 | 15.6308 | -0.031 (-0.20%) | 1,379,537 |
| 27 Apr 2017 | CNY | 15.5462 | 15.6769 | 15.0923 | 15.6615 | 15.6615 | +0.061 (+0.39%) | 2,038,034 |
| 26 Apr 2017 | CNY | 15.6539 | 15.8077 | 15.5231 | 15.6 | 15.6 | -0.038 (-0.25%) | 809,055 |
| 25 Apr 2017 | CNY | 15.5154 | 15.8462 | 15.5077 | 15.6385 | 15.6385 | +0.092 (+0.59%) | 1,326,696 |
| 24 Apr 2017 | CNY | 16.3308 | 16.5692 | 15.5 | 15.5462 | 15.5462 | -0.792 (-4.85%) | 1,765,799 |
| 21 Apr 2017 | CNY | 15.9 | 17.2154 | 15.9 | 16.3385 | 16.3385 | +0.392 (+2.46%) | 2,141,217 |
| 20 Apr 2017 | CNY | 15.9308 | 16.0539 | 15.7308 | 15.9462 | 15.9462 | +0.015 (+0.10%) | 1,227,448 |
| 19 Apr 2017 | CNY | 16.2231 | 16.2231 | 15.6539 | 15.9308 | 15.9308 | -0.315 (-1.94%) | 1,909,997 |
| 18 Apr 2017 | CNY | 16.9462 | 17.0769 | 16.1308 | 16.2462 | 16.2462 | -0.715 (-4.22%) | 1,989,002 |
| 17 Apr 2017 | CNY | 17.3615 | 17.3692 | 16.7769 | 16.9615 | 16.9615 | -0.408 (-2.35%) | 1,840,663 |
| 14 Apr 2017 | CNY | 17.6769 | 17.6769 | 17.3539 | 17.3692 | 17.3692 | -0.277 (-1.57%) | 1,237,860 |
| 13 Apr 2017 | CNY | 17.7692 | 17.7923 | 17.5769 | 17.6462 | 17.6462 | -0.077 (-0.43%) | 1,052,546 |
| 12 Apr 2017 | CNY | 17.9077 | 17.9769 | 17.6923 | 17.7231 | 17.7231 | -0.169 (-0.95%) | 1,153,170 |
| 11 Apr 2017 | CNY | 17.7385 | 17.9 | 17.6923 | 17.8923 | 17.8923 | +0.115 (+0.65%) | 1,332,896 |
| 10 Apr 2017 | CNY | 18.2462 | 18.3692 | 17.6923 | 17.7769 | 17.7769 | -0.477 (-2.61%) | 1,396,911 |
| 7 Apr 2017 | CNY | 18.3 | 18.3615 | 18.2077 | 18.2539 | 18.2539 | -0.031 (-0.17%) | 657,348 |
| 6 Apr 2017 | CNY | 18.2308 | 18.6 | 18.1539 | 18.2846 | 18.2846 | +0.054 (+0.30%) | 1,396,314 |
| 5 Apr 2017 | CNY | 17.7539 | 18.3539 | 17.7539 | 18.2308 | 18.2308 | +0.362 (+2.02%) | 1,535,163 |
| 31 Mar 2017 | CNY | 17.5154 | 17.8769 | 17.5154 | 17.8692 | 17.8692 | +0.385 (+2.20%) | 1,429,654 |
