| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 11.82 | 11.92 | 11.73 | 11.73 | 11.73 | +0.06 (+0.51%) | 17,211,918 |
| 24 Apr 2017 | CNY | 12.2 | 12.23 | 11.65 | 11.67 | 11.67 | -0.63 (-5.12%) | 24,823,265 |
| 21 Apr 2017 | CNY | 12.3 | 12.54 | 12.25 | 12.3 | 12.3 | +0.19 (+1.57%) | 21,135,097 |
| 20 Apr 2017 | CNY | 12.31 | 12.5 | 11.96 | 12.11 | 12.11 | -0.29 (-2.34%) | 34,149,788 |
| 19 Apr 2017 | CNY | 13.25 | 13.33 | 12.35 | 12.4 | 12.4 | -0.99 (-7.39%) | 58,656,470 |
| 18 Apr 2017 | CNY | 13.55 | 13.65 | 13.35 | 13.39 | 13.39 | -0.23 (-1.69%) | 28,818,115 |
| 17 Apr 2017 | CNY | 13.2 | 13.75 | 13.16 | 13.62 | 13.62 | +0.32 (+2.41%) | 52,868,689 |
| 14 Apr 2017 | CNY | 13.26 | 13.49 | 13.2 | 13.3 | 13.3 | +0.07 (+0.53%) | 31,572,742 |
| 13 Apr 2017 | CNY | 13.28 | 13.47 | 13.17 | 13.23 | 13.23 | -0.05 (-0.38%) | 32,028,368 |
| 12 Apr 2017 | CNY | 13.44 | 13.8 | 13.25 | 13.28 | 13.28 | -0.17 (-1.26%) | 56,441,405 |
| 11 Apr 2017 | CNY | 13 | 13.45 | 12.92 | 13.45 | 13.45 | +0.4 (+3.07%) | 53,324,126 |
| 10 Apr 2017 | CNY | 13.35 | 13.43 | 12.97 | 13.05 | 13.05 | -0.35 (-2.61%) | 39,156,380 |
| 7 Apr 2017 | CNY | 13.3 | 13.52 | 13.26 | 13.4 | 13.4 | +0.08 (+0.60%) | 41,917,697 |
| 6 Apr 2017 | CNY | 13.35 | 13.45 | 13.2 | 13.32 | 13.32 | -0.05 (-0.37%) | 34,344,528 |
| 5 Apr 2017 | CNY | 13.08 | 13.4 | 12.9 | 13.37 | 13.37 | +0.29 (+2.22%) | 38,555,836 |
| 31 Mar 2017 | CNY | 13 | 13.2 | 12.8 | 13.08 | 13.08 | +0.05 (+0.38%) | 26,150,944 |
| 30 Mar 2017 | CNY | 13.05 | 13.33 | 12.96 | 13.03 | 13.03 | -0.04 (-0.31%) | 31,249,894 |
| 29 Mar 2017 | CNY | 13.28 | 13.31 | 13 | 13.07 | 13.07 | -0.21 (-1.58%) | 30,777,729 |
| 28 Mar 2017 | CNY | 13.2 | 13.48 | 13.17 | 13.28 | 13.28 | +0.04 (+0.30%) | 37,580,636 |
| 27 Mar 2017 | CNY | 13.28 | 13.45 | 13.12 | 13.24 | 13.24 | +0.02 (+0.15%) | 30,341,016 |
| 24 Mar 2017 | CNY | 12.89 | 13.29 | 12.82 | 13.22 | 13.22 | +0.38 (+2.96%) | 41,320,837 |
| 23 Mar 2017 | CNY | 12.88 | 13.08 | 12.68 | 12.84 | 12.84 | -0.09 (-0.70%) | 25,118,767 |
| 22 Mar 2017 | CNY | 13.14 | 13.14 | 12.85 | 12.93 | 12.93 | -0.3 (-2.27%) | 31,541,826 |
| 21 Mar 2017 | CNY | 13.19 | 13.27 | 13.1 | 13.23 | 13.23 | 0.0 (0.0%) | 17,439,392 |
| 20 Mar 2017 | CNY | 13.03 | 13.28 | 12.96 | 13.23 | 13.23 | +0.22 (+1.69%) | 25,015,206 |
| 17 Mar 2017 | CNY | 13.33 | 13.35 | 13 | 13.01 | 13.01 | -0.28 (-2.11%) | 27,030,815 |
| 16 Mar 2017 | CNY | 13.15 | 13.36 | 13.15 | 13.29 | 13.29 | +0.19 (+1.45%) | 23,931,705 |
| 15 Mar 2017 | CNY | 13.25 | 13.25 | 13 | 13.1 | 13.1 | -0.16 (-1.21%) | 29,006,316 |
| 14 Mar 2017 | CNY | 13.36 | 13.5 | 13.2 | 13.26 | 13.26 | -0.1 (-0.75%) | 24,001,666 |
| 13 Mar 2017 | CNY | 13.22 | 13.37 | 13.11 | 13.36 | 13.36 | +0.09 (+0.68%) | 35,272,939 |
