| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.09 | 10.22 | 10.05 | 10.13 | 10.13 | +0.05 (+0.50%) | 3,212,819 |
| 3 May 2017 | CNY | 10.37 | 10.38 | 9.96 | 10.08 | 10.08 | -0.27 (-2.61%) | 6,125,866 |
| 2 May 2017 | CNY | 10.47 | 10.47 | 10.31 | 10.35 | 10.35 | -0.11 (-1.05%) | 2,750,391 |
| 28 Apr 2017 | CNY | 10.47 | 10.52 | 10.43 | 10.46 | 10.46 | 0.0 (0.0%) | 2,565,601 |
| 27 Apr 2017 | CNY | 10.62 | 10.67 | 10.3 | 10.46 | 10.46 | -0.19 (-1.78%) | 4,769,499 |
| 26 Apr 2017 | CNY | 10.76 | 10.81 | 10.57 | 10.65 | 10.65 | -0.09 (-0.84%) | 4,780,055 |
| 25 Apr 2017 | CNY | 10.77 | 10.92 | 10.65 | 10.74 | 10.74 | -0.01 (-0.09%) | 3,556,147 |
| 24 Apr 2017 | CNY | 10.84 | 10.84 | 10.61 | 10.75 | 10.75 | -0.12 (-1.10%) | 3,464,191 |
| 21 Apr 2017 | CNY | 10.88 | 10.88 | 10.75 | 10.87 | 10.87 | +0.01 (+0.09%) | 3,077,357 |
| 20 Apr 2017 | CNY | 10.89 | 10.93 | 10.77 | 10.86 | 10.86 | -0.02 (-0.18%) | 4,047,154 |
| 19 Apr 2017 | CNY | 10.92 | 10.97 | 10.72 | 10.88 | 10.88 | -0.01 (-0.09%) | 4,251,501 |
| 18 Apr 2017 | CNY | 11.05 | 11.13 | 10.89 | 10.89 | 10.89 | -0.11 (-1%) | 4,184,049 |
| 17 Apr 2017 | CNY | 11 | 11.03 | 10.8 | 11 | 11 | -0.08 (-0.72%) | 5,275,961 |
| 14 Apr 2017 | CNY | 11.23 | 11.27 | 11.04 | 11.08 | 11.08 | -0.15 (-1.34%) | 3,685,593 |
| 13 Apr 2017 | CNY | 11.1 | 11.33 | 11.06 | 11.23 | 11.23 | +0.13 (+1.17%) | 4,988,868 |
| 12 Apr 2017 | CNY | 11.16 | 11.23 | 11.06 | 11.1 | 11.1 | -0.09 (-0.80%) | 3,677,210 |
| 11 Apr 2017 | CNY | 11.08 | 11.21 | 11 | 11.19 | 11.19 | +0.11 (+0.99%) | 6,527,282 |
| 10 Apr 2017 | CNY | 11.49 | 11.49 | 11.06 | 11.08 | 11.08 | -0.42 (-3.65%) | 14,542,983 |
| 7 Apr 2017 | CNY | 11.69 | 11.75 | 11.48 | 11.5 | 11.5 | -0.24 (-2.04%) | 7,823,547 |
| 6 Apr 2017 | CNY | 11.7 | 11.76 | 11.54 | 11.74 | 11.74 | +0.03 (+0.26%) | 8,467,236 |
| 5 Apr 2017 | CNY | 11.52 | 11.71 | 11.49 | 11.71 | 11.71 | +0.14 (+1.21%) | 8,153,023 |
| 31 Mar 2017 | CNY | 11.6 | 11.69 | 11.42 | 11.57 | 11.57 | -0.02 (-0.17%) | 8,840,029 |
| 30 Mar 2017 | CNY | 11.87 | 11.87 | 11.45 | 11.59 | 11.59 | -0.26 (-2.19%) | 14,775,711 |
| 29 Mar 2017 | CNY | 11.7 | 12 | 11.58 | 11.85 | 11.85 | +0.17 (+1.46%) | 16,549,567 |
| 28 Mar 2017 | CNY | 11.55 | 11.73 | 11.54 | 11.68 | 11.68 | +0.09 (+0.78%) | 8,865,350 |
| 27 Mar 2017 | CNY | 11.57 | 11.97 | 11.57 | 11.59 | 11.59 | -0.03 (-0.26%) | 13,282,381 |
| 24 Mar 2017 | CNY | 11.59 | 11.69 | 11.52 | 11.62 | 11.62 | -0.04 (-0.34%) | 8,320,384 |
| 23 Mar 2017 | CNY | 11.41 | 11.68 | 11.33 | 11.66 | 11.66 | +0.26 (+2.28%) | 9,440,786 |
| 22 Mar 2017 | CNY | 11.46 | 11.53 | 11.33 | 11.4 | 11.4 | -0.13 (-1.13%) | 6,387,298 |
| 21 Mar 2017 | CNY | 11.45 | 11.62 | 11.45 | 11.53 | 11.53 | +0.04 (+0.35%) | 5,322,388 |
