| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 12.3 | 12.35 | 12.15 | 12.22 | 12.22 | -0.06 (-0.49%) | 2,322,601 |
| 12 May 2017 | CNY | 12.13 | 12.37 | 11.92 | 12.28 | 12.28 | +0.15 (+1.24%) | 1,730,492 |
| 11 May 2017 | CNY | 12.12 | 12.26 | 11.5 | 12.13 | 12.13 | -0.02 (-0.16%) | 2,127,264 |
| 10 May 2017 | CNY | 11.82 | 12.78 | 11.76 | 12.15 | 12.15 | +0.33 (+2.79%) | 4,618,712 |
| 9 May 2017 | CNY | 11.68 | 11.86 | 11.46 | 11.82 | 11.82 | +0.17 (+1.46%) | 1,211,377 |
| 8 May 2017 | CNY | 11.64 | 11.75 | 11.52 | 11.65 | 11.65 | -0.05 (-0.43%) | 1,205,059 |
| 5 May 2017 | CNY | 11.74 | 11.9 | 11.7 | 11.7 | 11.7 | -0.11 (-0.93%) | 1,161,843 |
| 4 May 2017 | CNY | 11.91 | 11.96 | 11.73 | 11.81 | 11.81 | -0.1 (-0.84%) | 1,225,957 |
| 3 May 2017 | CNY | 11.59 | 11.97 | 11.54 | 11.91 | 11.91 | +0.33 (+2.85%) | 2,469,092 |
| 2 May 2017 | CNY | 11.44 | 11.7 | 11.4 | 11.58 | 11.58 | +0.14 (+1.22%) | 1,560,488 |
| 28 Apr 2017 | CNY | 11.36 | 11.48 | 11.22 | 11.44 | 11.44 | +0.02 (+0.18%) | 1,579,917 |
| 27 Apr 2017 | CNY | 11.31 | 11.46 | 10.92 | 11.42 | 11.42 | +0.09 (+0.79%) | 2,345,182 |
| 26 Apr 2017 | CNY | 11.39 | 11.43 | 11.27 | 11.33 | 11.33 | -0.06 (-0.53%) | 1,276,627 |
| 25 Apr 2017 | CNY | 11.32 | 11.49 | 11.21 | 11.39 | 11.39 | +0.07 (+0.62%) | 1,333,542 |
| 24 Apr 2017 | CNY | 12.07 | 12.07 | 11.28 | 11.32 | 11.32 | -0.76 (-6.29%) | 2,257,201 |
| 21 Apr 2017 | CNY | 12.05 | 12.22 | 12 | 12.08 | 12.08 | +0.05 (+0.42%) | 1,641,700 |
| 20 Apr 2017 | CNY | 12.4 | 12.45 | 11.93 | 12.03 | 12.03 | -0.41 (-3.30%) | 3,296,525 |
| 19 Apr 2017 | CNY | 13 | 13 | 12.21 | 12.44 | 12.44 | -0.96 (-7.16%) | 5,379,875 |
| 18 Apr 2017 | CNY | 13.59 | 14 | 13.1 | 13.4 | 13.4 | +0.14 (+1.06%) | 10,714,692 |
| 17 Apr 2017 | CNY | 13.18 | 13.37 | 12.95 | 13.26 | 13.26 | +0.03 (+0.23%) | 2,026,224 |
| 14 Apr 2017 | CNY | 13.5 | 13.55 | 13.16 | 13.23 | 13.23 | -0.23 (-1.71%) | 2,228,381 |
| 13 Apr 2017 | CNY | 13.46 | 13.61 | 13.28 | 13.46 | 13.46 | +0.08 (+0.60%) | 1,804,716 |
| 12 Apr 2017 | CNY | 13.28 | 13.64 | 13.13 | 13.38 | 13.38 | +0.19 (+1.44%) | 2,743,761 |
| 11 Apr 2017 | CNY | 13.18 | 13.35 | 13.03 | 13.19 | 13.19 | -0.01 (-0.08%) | 2,175,919 |
| 10 Apr 2017 | CNY | 13.5 | 13.58 | 13.17 | 13.2 | 13.2 | -0.3 (-2.22%) | 2,138,742 |
| 7 Apr 2017 | CNY | 13.65 | 13.86 | 13.45 | 13.5 | 13.5 | -0.27 (-1.96%) | 3,263,842 |
| 6 Apr 2017 | CNY | 13.28 | 13.98 | 13.28 | 13.77 | 13.77 | +0.43 (+3.22%) | 5,074,317 |
| 5 Apr 2017 | CNY | 13 | 13.38 | 13 | 13.34 | 13.34 | +0.29 (+2.22%) | 1,984,300 |
| 31 Mar 2017 | CNY | 12.79 | 13.17 | 12.79 | 13.05 | 13.05 | +0.14 (+1.08%) | 1,638,170 |
| 30 Mar 2017 | CNY | 13.3 | 13.44 | 12.82 | 12.91 | 12.91 | -0.44 (-3.30%) | 2,600,358 |
