| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.47 | 10.55 | 10.14 | 10.41 | 10.41 | -0.08 (-0.76%) | 2,564,526 |
| 3 May 2017 | CNY | 10.55 | 10.6 | 10.4 | 10.49 | 10.49 | -0.04 (-0.38%) | 2,560,371 |
| 2 May 2017 | CNY | 10.67 | 10.67 | 10.49 | 10.53 | 10.53 | -0.07 (-0.66%) | 2,416,467 |
| 28 Apr 2017 | CNY | 10.52 | 10.69 | 10.46 | 10.6 | 10.6 | +0.12 (+1.15%) | 3,852,116 |
| 27 Apr 2017 | CNY | 10.24 | 10.54 | 10.05 | 10.48 | 10.48 | +0.24 (+2.34%) | 4,754,344 |
| 26 Apr 2017 | CNY | 10.33 | 10.43 | 10.1 | 10.24 | 10.24 | -0.07 (-0.68%) | 3,157,840 |
| 25 Apr 2017 | CNY | 10.73 | 10.73 | 10.24 | 10.31 | 10.31 | -0.1 (-0.96%) | 4,059,291 |
| 24 Apr 2017 | CNY | 11.48 | 11.48 | 10.41 | 10.41 | 10.41 | -1.16 (-10.03%) | 4,441,580 |
| 21 Apr 2017 | CNY | 11.41 | 11.73 | 11.41 | 11.57 | 11.57 | +0.04 (+0.35%) | 1,918,507 |
| 20 Apr 2017 | CNY | 11.87 | 12 | 11.48 | 11.53 | 11.53 | -0.34 (-2.86%) | 2,676,644 |
| 19 Apr 2017 | CNY | 12 | 12.25 | 11.52 | 11.87 | 11.87 | -0.53 (-4.27%) | 4,556,797 |
| 18 Apr 2017 | CNY | 12.69 | 12.98 | 12.4 | 12.4 | 12.4 | -0.27 (-2.13%) | 2,658,290 |
| 17 Apr 2017 | CNY | 13 | 13.12 | 12.51 | 12.67 | 12.67 | -0.45 (-3.43%) | 3,511,779 |
| 14 Apr 2017 | CNY | 13.4 | 13.64 | 13.06 | 13.12 | 13.12 | -0.39 (-2.89%) | 3,700,393 |
| 13 Apr 2017 | CNY | 13.6 | 13.88 | 13.48 | 13.51 | 13.51 | -0.2 (-1.46%) | 4,093,711 |
| 12 Apr 2017 | CNY | 13.48 | 13.86 | 13.4 | 13.71 | 13.71 | +0.34 (+2.54%) | 7,826,850 |
| 11 Apr 2017 | CNY | 13.25 | 13.41 | 12.99 | 13.37 | 13.37 | +0.11 (+0.83%) | 3,691,841 |
| 10 Apr 2017 | CNY | 13.74 | 13.74 | 13.24 | 13.26 | 13.26 | -0.48 (-3.49%) | 4,893,144 |
| 7 Apr 2017 | CNY | 13.98 | 13.98 | 13.66 | 13.74 | 13.74 | -0.17 (-1.22%) | 2,943,069 |
| 6 Apr 2017 | CNY | 13.82 | 13.91 | 13.72 | 13.91 | 13.91 | +0.11 (+0.80%) | 4,119,850 |
| 5 Apr 2017 | CNY | 13.78 | 13.85 | 13.64 | 13.8 | 13.8 | +0.05 (+0.36%) | 4,685,089 |
| 31 Mar 2017 | CNY | 13.39 | 13.75 | 13.39 | 13.75 | 13.75 | +0.36 (+2.69%) | 2,700,853 |
| 30 Mar 2017 | CNY | 13.73 | 13.79 | 13.36 | 13.39 | 13.39 | -0.45 (-3.25%) | 4,783,297 |
| 29 Mar 2017 | CNY | 13.93 | 13.98 | 13.77 | 13.84 | 13.84 | -0.09 (-0.65%) | 4,035,780 |
| 28 Mar 2017 | CNY | 14.14 | 14.17 | 13.92 | 13.93 | 13.93 | -0.15 (-1.07%) | 4,665,130 |
| 27 Mar 2017 | CNY | 14.28 | 14.5 | 14.07 | 14.08 | 14.08 | -0.06 (-0.42%) | 8,099,064 |
| 24 Mar 2017 | CNY | 14.13 | 14.18 | 13.99 | 14.14 | 14.14 | 0.0 (0.0%) | 3,366,318 |
| 23 Mar 2017 | CNY | 14.14 | 14.34 | 13.9 | 14.14 | 14.14 | +0.01 (+0.07%) | 4,370,377 |
| 22 Mar 2017 | CNY | 13.91 | 14.29 | 13.9 | 14.13 | 14.13 | +0.13 (+0.93%) | 4,767,342 |
| 21 Mar 2017 | CNY | 14.28 | 14.29 | 13.97 | 14 | 14 | -0.13 (-0.92%) | 2,698,806 |
