| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 17.2 | 17.43 | 16.98 | 17.05 | 17.05 | -0.02 (-0.12%) | 2,090,267 |
| 12 May 2017 | CNY | 17.37 | 17.51 | 16.91 | 17.07 | 17.07 | -0.36 (-2.07%) | 2,370,567 |
| 11 May 2017 | CNY | 17.6 | 17.7 | 16.81 | 17.43 | 17.43 | -0.38 (-2.13%) | 3,880,366 |
| 10 May 2017 | CNY | 18.14 | 18.58 | 17.8 | 17.81 | 17.81 | -0.39 (-2.14%) | 2,345,767 |
| 9 May 2017 | CNY | 17.9 | 18.29 | 17.75 | 18.2 | 18.2 | +0.2 (+1.11%) | 2,241,300 |
| 8 May 2017 | CNY | 18.7 | 18.83 | 18 | 18 | 18 | -0.94 (-4.96%) | 2,931,867 |
| 5 May 2017 | CNY | 19 | 19.34 | 18.86 | 18.94 | 18.94 | -0.22 (-1.15%) | 3,257,728 |
| 4 May 2017 | CNY | 18.77 | 19.33 | 18.55 | 19.16 | 19.16 | +0.35 (+1.86%) | 3,085,700 |
| 3 May 2017 | CNY | 18.9 | 19.08 | 18.61 | 18.81 | 18.81 | -0.11 (-0.58%) | 2,322,029 |
| 2 May 2017 | CNY | 18.8 | 19.17 | 18.77 | 18.92 | 18.92 | +0.15 (+0.80%) | 2,559,548 |
| 28 Apr 2017 | CNY | 18.82 | 19.08 | 18.55 | 18.77 | 18.77 | +0.02 (+0.11%) | 2,433,608 |
| 27 Apr 2017 | CNY | 18.42 | 18.95 | 18.16 | 18.75 | 18.75 | +0.33 (+1.79%) | 3,722,198 |
| 26 Apr 2017 | CNY | 18.03 | 18.49 | 18.03 | 18.42 | 18.42 | +0.17 (+0.93%) | 2,568,110 |
| 25 Apr 2017 | CNY | 18.3 | 18.8 | 18.19 | 18.25 | 18.25 | +0.05 (+0.27%) | 2,659,757 |
| 24 Apr 2017 | CNY | 19.3 | 19.3 | 18.1 | 18.2 | 18.2 | -1.09 (-5.65%) | 3,191,672 |
| 21 Apr 2017 | CNY | 19.4 | 19.79 | 19.16 | 19.29 | 19.29 | -0.31 (-1.58%) | 2,446,563 |
| 20 Apr 2017 | CNY | 20.3 | 20.59 | 19.55 | 19.6 | 19.6 | -0.73 (-3.59%) | 3,954,553 |
| 19 Apr 2017 | CNY | 21.01 | 21.22 | 18.88 | 20.33 | 20.33 | -0.65 (-3.10%) | 4,596,346 |
| 18 Apr 2017 | CNY | 20.91 | 21.4 | 20.31 | 20.98 | 20.98 | +0.17 (+0.82%) | 3,923,200 |
| 17 Apr 2017 | CNY | 21.81 | 21.95 | 20.78 | 20.81 | 20.81 | -1.2 (-5.45%) | 3,545,590 |
| 14 Apr 2017 | CNY | 22.11 | 22.56 | 21.87 | 22.01 | 22.01 | +0.01 (+0.05%) | 3,656,567 |
| 13 Apr 2017 | CNY | 21.92 | 22.19 | 21.87 | 22 | 22 | +0.08 (+0.36%) | 2,634,520 |
| 12 Apr 2017 | CNY | 22.61 | 22.62 | 21.85 | 21.92 | 21.92 | -0.58 (-2.58%) | 3,826,700 |
| 11 Apr 2017 | CNY | 21.91 | 22.55 | 21.85 | 22.5 | 22.5 | +0.61 (+2.79%) | 4,964,733 |
| 10 Apr 2017 | CNY | 22.98 | 22.98 | 21.7 | 21.89 | 21.89 | -1.47 (-6.29%) | 7,670,533 |
| 7 Apr 2017 | CNY | 23.72 | 24.15 | 23.33 | 23.36 | 23.36 | -0.36 (-1.52%) | 5,370,244 |
| 6 Apr 2017 | CNY | 23.68 | 24.15 | 23.54 | 23.72 | 23.72 | +0.04 (+0.17%) | 5,270,767 |
| 5 Apr 2017 | CNY | 23.48 | 23.86 | 23.25 | 23.68 | 23.68 | +0.22 (+0.94%) | 5,168,487 |
| 31 Mar 2017 | CNY | 23.45 | 23.93 | 23.19 | 23.46 | 23.46 | +0.01 (+0.04%) | 5,822,815 |
| 30 Mar 2017 | CNY | 24.4 | 24.44 | 23.4 | 23.45 | 23.45 | -1.07 (-4.36%) | 8,783,755 |
