| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.64 | 13 | 12.4133 | 12.4667 | 12.4667 | -0.333 (-2.60%) | 27,449,124 |
| 3 May 2017 | CNY | 13 | 13.0533 | 12.62 | 12.8 | 12.8 | -0.347 (-2.64%) | 26,265,327 |
| 2 May 2017 | CNY | 12.24 | 13.1867 | 12.2333 | 13.1467 | 13.1467 | +0.733 (+5.91%) | 38,138,518 |
| 28 Apr 2017 | CNY | 12.2 | 12.6333 | 11.8733 | 12.4133 | 12.4133 | +0.167 (+1.36%) | 28,348,345 |
| 27 Apr 2017 | CNY | 12.34 | 12.96 | 11.8333 | 12.2467 | 12.2467 | +0.46 (+3.90%) | 34,924,632 |
| 26 Apr 2017 | CNY | 11.9933 | 11.9933 | 11.6867 | 11.7867 | 11.7867 | -0.153 (-1.28%) | 14,434,699 |
| 25 Apr 2017 | CNY | 11.8067 | 11.9667 | 11.5867 | 11.94 | 11.94 | +0.107 (+0.90%) | 10,509,868 |
| 24 Apr 2017 | CNY | 12.4 | 12.4 | 11.7 | 11.8333 | 11.8333 | -0.453 (-3.69%) | 14,626,908 |
| 21 Apr 2017 | CNY | 12.34 | 12.7333 | 12.2133 | 12.2867 | 12.2867 | -0.113 (-0.91%) | 15,829,273 |
| 20 Apr 2017 | CNY | 12.2 | 12.5333 | 12.0667 | 12.4 | 12.4 | +0.173 (+1.42%) | 16,280,401 |
| 19 Apr 2017 | CNY | 11.5933 | 12.2333 | 11.36 | 12.2267 | 12.2267 | +0.36 (+3.03%) | 19,086,844 |
| 18 Apr 2017 | CNY | 11.7467 | 12.3933 | 11.72 | 11.8667 | 11.8667 | +0.04 (+0.34%) | 19,368,040 |
| 17 Apr 2017 | CNY | 12.0933 | 12.0933 | 11.6667 | 11.8267 | 11.8267 | +0.02 (+0.17%) | 13,365,195 |
| 14 Apr 2017 | CNY | 12 | 12.3133 | 11.6533 | 11.8067 | 11.8067 | -0.153 (-1.28%) | 11,313,432 |
| 13 Apr 2017 | CNY | 11.6533 | 12.0467 | 11.6533 | 11.96 | 11.96 | +0.273 (+2.34%) | 8,430,124 |
| 12 Apr 2017 | CNY | 11.8067 | 12.0667 | 11.5533 | 11.6867 | 11.6867 | -0.3 (-2.50%) | 11,825,023 |
| 11 Apr 2017 | CNY | 12.0067 | 12.08 | 11.4067 | 11.9867 | 11.9867 | -0.147 (-1.21%) | 20,444,485 |
| 10 Apr 2017 | CNY | 12.3133 | 12.3867 | 12 | 12.1333 | 12.1333 | -0.06 (-0.49%) | 14,301,241 |
| 7 Apr 2017 | CNY | 12.0133 | 12.4867 | 11.88 | 12.1933 | 12.1933 | +0.087 (+0.72%) | 17,648,950 |
| 6 Apr 2017 | CNY | 12.0733 | 12.18 | 11.8667 | 12.1067 | 12.1067 | -0.16 (-1.30%) | 14,597,385 |
| 5 Apr 2017 | CNY | 11.2667 | 12.42 | 11.24 | 12.2667 | 12.2667 | +0.973 (+8.62%) | 33,581,131 |
| 31 Mar 2017 | CNY | 11.14 | 11.3333 | 11.1 | 11.2933 | 11.2933 | +0.127 (+1.13%) | 5,359,762 |
| 30 Mar 2017 | CNY | 11.2133 | 11.28 | 10.9333 | 11.1667 | 11.1667 | -0.127 (-1.12%) | 8,502,235 |
| 29 Mar 2017 | CNY | 11.1933 | 11.4333 | 11.0733 | 11.2933 | 11.2933 | +0.047 (+0.41%) | 8,177,130 |
| 28 Mar 2017 | CNY | 11.46 | 11.46 | 11.1333 | 11.2467 | 11.2467 | -0.173 (-1.52%) | 11,927,811 |
| 27 Mar 2017 | CNY | 11.46 | 11.6733 | 11.3333 | 11.42 | 11.42 | -0.027 (-0.23%) | 10,996,885 |
| 24 Mar 2017 | CNY | 11.22 | 11.5533 | 11.12 | 11.4467 | 11.4467 | +0.187 (+1.66%) | 19,677,132 |
| 23 Mar 2017 | CNY | 11.1933 | 11.38 | 11.06 | 11.26 | 11.26 | +0.073 (+0.66%) | 18,293,020 |
| 22 Mar 2017 | CNY | 10.84 | 11.2467 | 10.7533 | 11.1867 | 11.1867 | +0.267 (+2.44%) | 15,982,846 |
| 21 Mar 2017 | CNY | 11 | 11.0267 | 10.86 | 10.92 | 10.92 | -0.133 (-1.21%) | 9,181,815 |
