| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 10.124 | 10.2101 | 10.0319 | 10.1741 | 10.1741 | +0.038 (+0.38%) | 6,904,315 |
| 12 May 2017 | CNY | 10.0119 | 10.3122 | 9.8537 | 10.136 | 10.136 | +0.1 (+1.00%) | 8,086,788 |
| 11 May 2017 | CNY | 9.8116 | 10.11 | 9.6114 | 10.0359 | 10.0359 | +0.14 (+1.42%) | 8,745,632 |
| 10 May 2017 | CNY | 10.0159 | 10.3543 | 9.8316 | 9.8957 | 9.8957 | -0.166 (-1.65%) | 10,309,279 |
| 9 May 2017 | CNY | 9.7596 | 10.13 | 9.7135 | 10.0619 | 10.0619 | +0.24 (+2.45%) | 9,067,181 |
| 8 May 2017 | CNY | 10.3963 | 10.4924 | 9.8116 | 9.8216 | 9.8216 | -0.807 (-7.59%) | 13,090,152 |
| 5 May 2017 | CNY | 10.8629 | 10.971 | 10.5925 | 10.6286 | 10.6286 | -0.298 (-2.73%) | 11,903,129 |
| 4 May 2017 | CNY | 10.6827 | 11.0731 | 10.4324 | 10.9269 | 10.9269 | +0.254 (+2.38%) | 16,507,017 |
| 3 May 2017 | CNY | 10.6326 | 10.8088 | 10.4644 | 10.6726 | 10.6726 | -0.02 (-0.19%) | 9,834,382 |
| 2 May 2017 | CNY | 10.8328 | 10.9029 | 10.5745 | 10.6927 | 10.6927 | -0.188 (-1.73%) | 9,370,392 |
| 28 Apr 2017 | CNY | 10.8088 | 10.963 | 10.7327 | 10.8809 | 10.8809 | +0.032 (+0.30%) | 11,997,278 |
| 27 Apr 2017 | CNY | 10.6126 | 10.989 | 10.1821 | 10.8488 | 10.8488 | +0.11 (+1.03%) | 20,892,429 |
| 26 Apr 2017 | CNY | 10.8448 | 11.0571 | 10.7127 | 10.7387 | 10.7387 | -0.288 (-2.62%) | 18,582,097 |
| 25 Apr 2017 | CNY | 11.2333 | 11.5937 | 10.6526 | 11.0271 | 11.0271 | -0.24 (-2.13%) | 31,251,579 |
| 24 Apr 2017 | CNY | 11.3094 | 11.5116 | 10.6746 | 11.2673 | 11.2673 | -0.184 (-1.61%) | 12,980,103 |
| 21 Apr 2017 | CNY | 11.2533 | 11.7159 | 11.1732 | 11.4516 | 11.4516 | -0.252 (-2.16%) | 21,398,124 |
| 20 Apr 2017 | CNY | 11.013 | 12.1504 | 11.013 | 11.7039 | 11.7039 | +0.266 (+2.33%) | 40,120,715 |
| 19 Apr 2017 | CNY | 11.4375 | 11.4375 | 11.4375 | 11.4375 | 11.4375 | -1.272 (-10.01%) | 3,349,030 |
| 18 Apr 2017 | CNY | 13.5821 | 14.5372 | 12.7091 | 12.7091 | 12.7091 | -1.412 (-10.00%) | 26,287,253 |
| 17 Apr 2017 | CNY | 14.337 | 15.2581 | 14.1207 | 14.1207 | 14.1207 | -1.57 (-10.01%) | 31,718,740 |
| 14 Apr 2017 | CNY | 15.4223 | 16.075 | 15.4223 | 15.6906 | 15.6906 | +0.072 (+0.46%) | 4,904,685 |
| 13 Apr 2017 | CNY | 15.7987 | 16.0891 | 15.4183 | 15.6185 | 15.6185 | -0.385 (-2.40%) | 7,018,475 |
| 12 Apr 2017 | CNY | 16.2993 | 16.2993 | 15.8207 | 16.003 | 16.003 | -0.198 (-1.22%) | 9,628,835 |
| 11 Apr 2017 | CNY | 15.5985 | 16.3894 | 15.4183 | 16.2012 | 16.2012 | +0.457 (+2.90%) | 19,490,840 |
| 10 Apr 2017 | CNY | 16.5997 | 17.2204 | 15.4303 | 15.7446 | 15.7446 | -1.031 (-6.15%) | 13,078,172 |
| 7 Apr 2017 | CNY | 16.2793 | 17.3105 | 16.2793 | 16.7759 | 16.7759 | -0.821 (-4.67%) | 12,272,067 |
| 6 Apr 2017 | CNY | 18.8223 | 19.2228 | 17.5968 | 17.5968 | 17.5968 | -1.954 (-10.00%) | 34,477,969 |
| 5 Apr 2017 | CNY | 17.9713 | 19.5512 | 17.1203 | 19.5512 | 19.5512 | +1.778 (+10.01%) | 22,452,190 |
| 31 Mar 2017 | CNY | 17.7811 | 18.3597 | 16.8199 | 17.773 | 17.773 | +0.49 (+2.84%) | 10,048,922 |
| 30 Mar 2017 | CNY | 17.721 | 17.9693 | 16.7218 | 17.2825 | 17.2825 | -0.116 (-0.67%) | 12,926,486 |
