| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 18.55 | 19.75 | 18.25 | 18.37 | 18.37 | -0.01 (-0.05%) | 109,595,200 |
| 24 Apr 2017 | CNY | 19 | 19.31 | 18.18 | 18.38 | 18.38 | -0.71 (-3.72%) | 67,870,382 |
| 21 Apr 2017 | CNY | 21 | 21.53 | 19.09 | 19.09 | 19.09 | -2.12 (-10.00%) | 102,393,547 |
| 20 Apr 2017 | CNY | 21.71 | 22.69 | 20.82 | 21.21 | 21.21 | -0.6 (-2.75%) | 104,435,116 |
| 19 Apr 2017 | CNY | 23.16 | 23.5 | 21.81 | 21.81 | 21.81 | -1.86 (-7.86%) | 101,258,790 |
| 18 Apr 2017 | CNY | 23.67 | 25.73 | 23.67 | 23.67 | 23.67 | -2.63 (-10%) | 111,823,552 |
| 17 Apr 2017 | CNY | 26.94 | 26.94 | 23.02 | 26.3 | 26.3 | +1.81 (+7.39%) | 238,337,166 |
| 14 Apr 2017 | CNY | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | CNY | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 12 Apr 2017 | CNY | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | +2.23 (+10.02%) | 907,186 |
| 11 Apr 2017 | CNY | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | +2.02 (+9.98%) | 190,324 |
| 10 Apr 2017 | CNY | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | +1.84 (+10%) | 576,860 |
| 7 Apr 2017 | CNY | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +1.67 (+9.98%) | 591,660 |
| 6 Apr 2017 | CNY | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | +1.52 (+9.99%) | 185,902 |
| 5 Apr 2017 | CNY | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | +1.38 (+9.98%) | 1,229,058 |
| 31 Mar 2017 | CNY | 13.95 | 14 | 12.79 | 13.83 | 13.83 | -0.19 (-1.36%) | 23,686,761 |
| 30 Mar 2017 | CNY | 14 | 15.11 | 13.9 | 14.02 | 14.02 | -0.06 (-0.43%) | 38,209,351 |
| 29 Mar 2017 | CNY | 13.88 | 14.27 | 13.73 | 14.08 | 14.08 | +0.34 (+2.47%) | 17,657,016 |
| 28 Mar 2017 | CNY | 13.48 | 14.1 | 13.48 | 13.74 | 13.74 | +0.29 (+2.16%) | 15,733,938 |
| 27 Mar 2017 | CNY | 13.6 | 13.78 | 13.34 | 13.45 | 13.45 | -0.2 (-1.47%) | 14,743,728 |
| 24 Mar 2017 | CNY | 13.71 | 13.84 | 13.38 | 13.65 | 13.65 | -0.03 (-0.22%) | 11,612,715 |
| 23 Mar 2017 | CNY | 13.98 | 14.13 | 13.3 | 13.68 | 13.68 | -0.36 (-2.56%) | 16,036,278 |
| 22 Mar 2017 | CNY | 12.88 | 14.2 | 12.78 | 14.04 | 14.04 | +1.06 (+8.17%) | 30,529,382 |
| 21 Mar 2017 | CNY | 12.84 | 13.05 | 12.54 | 12.98 | 12.98 | +0.34 (+2.69%) | 14,346,173 |
| 20 Mar 2017 | CNY | 12.32 | 12.85 | 12.26 | 12.64 | 12.64 | +0.17 (+1.36%) | 11,106,972 |
| 17 Mar 2017 | CNY | 12.3 | 12.55 | 12.26 | 12.47 | 12.47 | +0.06 (+0.48%) | 12,650,561 |
| 16 Mar 2017 | CNY | 12.1 | 12.63 | 12.05 | 12.41 | 12.41 | +0.18 (+1.47%) | 17,558,420 |
| 15 Mar 2017 | CNY | 11.87 | 12.57 | 11.58 | 12.23 | 12.23 | +0.37 (+3.12%) | 26,541,311 |
| 14 Mar 2017 | CNY | 11.89 | 11.95 | 11.69 | 11.86 | 11.86 | +0.01 (+0.08%) | 7,762,274 |
| 13 Mar 2017 | CNY | 12.15 | 12.2 | 11.44 | 11.85 | 11.85 | -0.3 (-2.47%) | 15,674,619 |
