| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 14.25 | 14.57 | 14.25 | 14.43 | 14.43 | +0.08 (+0.56%) | 1,696,512 |
| 24 Apr 2017 | CNY | 14.95 | 15.05 | 14.32 | 14.35 | 14.35 | -0.59 (-3.95%) | 2,040,268 |
| 21 Apr 2017 | CNY | 15.13 | 15.25 | 14.88 | 14.94 | 14.94 | -0.16 (-1.06%) | 1,423,200 |
| 20 Apr 2017 | CNY | 15.15 | 15.27 | 15.03 | 15.1 | 15.1 | 0.0 (0.0%) | 1,587,624 |
| 19 Apr 2017 | CNY | 15.25 | 15.26 | 14.89 | 15.1 | 15.1 | -0.26 (-1.69%) | 3,005,223 |
| 18 Apr 2017 | CNY | 16.01 | 16.22 | 15.31 | 15.36 | 15.36 | -0.76 (-4.71%) | 6,297,300 |
| 17 Apr 2017 | CNY | 16 | 16.4 | 16 | 16.12 | 16.12 | -0.08 (-0.49%) | 3,988,824 |
| 14 Apr 2017 | CNY | 16.43 | 16.43 | 16.01 | 16.2 | 16.2 | -0.28 (-1.70%) | 3,056,200 |
| 13 Apr 2017 | CNY | 16.4 | 16.66 | 16.35 | 16.48 | 16.48 | 0.0 (0.0%) | 2,562,121 |
| 12 Apr 2017 | CNY | 16.35 | 16.58 | 16.23 | 16.48 | 16.48 | +0.12 (+0.73%) | 2,438,101 |
| 11 Apr 2017 | CNY | 16.59 | 16.67 | 16.25 | 16.36 | 16.36 | -0.23 (-1.39%) | 4,532,113 |
| 10 Apr 2017 | CNY | 16.45 | 16.77 | 16.32 | 16.59 | 16.59 | +0.16 (+0.97%) | 4,800,626 |
| 7 Apr 2017 | CNY | 16.22 | 16.62 | 16.18 | 16.43 | 16.43 | +0.17 (+1.05%) | 2,419,301 |
| 6 Apr 2017 | CNY | 16.36 | 16.45 | 16.2 | 16.26 | 16.26 | -0.16 (-0.97%) | 2,481,250 |
| 5 Apr 2017 | CNY | 16.13 | 16.88 | 16.13 | 16.42 | 16.42 | +0.34 (+2.11%) | 4,292,100 |
| 31 Mar 2017 | CNY | 16.16 | 16.27 | 15.5 | 16.08 | 16.08 | -0.09 (-0.56%) | 5,309,692 |
| 30 Mar 2017 | CNY | 16.48 | 16.64 | 16.17 | 16.17 | 16.17 | -0.37 (-2.24%) | 3,604,104 |
| 29 Mar 2017 | CNY | 16.8 | 16.93 | 16.5 | 16.54 | 16.54 | -0.26 (-1.55%) | 3,298,089 |
| 28 Mar 2017 | CNY | 16.87 | 17.08 | 16.77 | 16.8 | 16.8 | +0.01 (+0.06%) | 2,801,500 |
| 27 Mar 2017 | CNY | 16.96 | 17.07 | 16.75 | 16.79 | 16.79 | -0.16 (-0.94%) | 3,592,632 |
| 24 Mar 2017 | CNY | 16.91 | 17.17 | 16.81 | 16.95 | 16.95 | +0.02 (+0.12%) | 3,161,817 |
| 23 Mar 2017 | CNY | 17.01 | 17.16 | 16.8 | 16.93 | 16.93 | -0.12 (-0.70%) | 2,823,497 |
| 22 Mar 2017 | CNY | 16.93 | 17.1 | 16.68 | 17.05 | 17.05 | +0.07 (+0.41%) | 5,100,801 |
| 21 Mar 2017 | CNY | 17.18 | 17.27 | 16.86 | 16.98 | 16.98 | -0.21 (-1.22%) | 4,846,800 |
| 20 Mar 2017 | CNY | 16.99 | 17.63 | 16.9 | 17.19 | 17.19 | +0.16 (+0.94%) | 8,375,260 |
| 17 Mar 2017 | CNY | 16.31 | 17.1 | 16.26 | 17.03 | 17.03 | +0.74 (+4.54%) | 12,543,868 |
| 16 Mar 2017 | CNY | 16.2 | 16.39 | 16.2 | 16.29 | 16.29 | +0.12 (+0.74%) | 2,835,641 |
| 15 Mar 2017 | CNY | 16.07 | 16.24 | 16.02 | 16.17 | 16.17 | +0.11 (+0.68%) | 1,466,590 |
| 14 Mar 2017 | CNY | 16.12 | 16.25 | 16.04 | 16.06 | 16.06 | 0.0 (0.0%) | 1,813,540 |
| 13 Mar 2017 | CNY | 16.03 | 16.1 | 15.9 | 16.06 | 16.06 | 0.0 (0.0%) | 1,169,852 |
