| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.2153 | 10.3125 | 10.0694 | 10.2569 | 10.2569 | +0.062 (+0.61%) | 7,928,955 |
| 3 May 2017 | CNY | 10.2153 | 10.2708 | 10.0208 | 10.1944 | 10.1944 | -0.049 (-0.48%) | 7,187,453 |
| 2 May 2017 | CNY | 10.3194 | 10.5417 | 10.2083 | 10.2431 | 10.2431 | -0.069 (-0.67%) | 10,074,192 |
| 28 Apr 2017 | CNY | 10.0625 | 10.3264 | 9.9375 | 10.3125 | 10.3125 | +0.222 (+2.20%) | 11,150,246 |
| 27 Apr 2017 | CNY | 10.2153 | 10.2639 | 10.0764 | 10.0903 | 10.0903 | -0.125 (-1.22%) | 8,627,904 |
| 26 Apr 2017 | CNY | 10.1667 | 10.375 | 10.0764 | 10.2153 | 10.2153 | +0.083 (+0.82%) | 11,390,667 |
| 25 Apr 2017 | CNY | 9.9653 | 10.1806 | 9.875 | 10.1319 | 10.1319 | +0.16 (+1.60%) | 9,881,124 |
| 24 Apr 2017 | CNY | 10.0694 | 10.0903 | 9.7708 | 9.9722 | 9.9722 | -0.118 (-1.17%) | 9,635,088 |
| 21 Apr 2017 | CNY | 10.125 | 10.3472 | 10 | 10.0903 | 10.0903 | -0.083 (-0.82%) | 8,329,452 |
| 20 Apr 2017 | CNY | 10.0972 | 10.375 | 10.0972 | 10.1736 | 10.1736 | -0.042 (-0.41%) | 11,549,836 |
| 19 Apr 2017 | CNY | 10.2431 | 10.2778 | 9.8611 | 10.2153 | 10.2153 | -0.083 (-0.81%) | 18,854,477 |
| 18 Apr 2017 | CNY | 10.3472 | 10.3958 | 10.2431 | 10.2986 | 10.2986 | -0.076 (-0.74%) | 11,246,958 |
| 17 Apr 2017 | CNY | 10.2083 | 10.4167 | 10.1042 | 10.375 | 10.375 | +0.056 (+0.54%) | 11,460,820 |
| 14 Apr 2017 | CNY | 10.1806 | 10.3819 | 10.0903 | 10.3194 | 10.3194 | +0.042 (+0.40%) | 12,272,058 |
| 13 Apr 2017 | CNY | 10.2986 | 10.4028 | 10.2083 | 10.2778 | 10.2778 | -0.007 (-0.07%) | 9,204,098 |
| 12 Apr 2017 | CNY | 10.0417 | 10.4861 | 10 | 10.2847 | 10.2847 | +0.174 (+1.72%) | 24,875,133 |
| 11 Apr 2017 | CNY | 10.125 | 10.2639 | 9.9653 | 10.1111 | 10.1111 | -0.097 (-0.95%) | 26,760,178 |
| 10 Apr 2017 | CNY | 10.3472 | 10.625 | 10.1111 | 10.2083 | 10.2083 | -0.097 (-0.94%) | 27,678,270 |
| 7 Apr 2017 | CNY | 10.0694 | 10.3333 | 10.0069 | 10.3056 | 10.3056 | +0.174 (+1.71%) | 29,810,816 |
| 6 Apr 2017 | CNY | 9.9028 | 10.1736 | 9.7361 | 10.1319 | 10.1319 | +0.236 (+2.39%) | 33,188,948 |
| 5 Apr 2017 | CNY | 9.6875 | 9.9583 | 9.5833 | 9.8958 | 9.8958 | +0.215 (+2.22%) | 16,504,205 |
| 31 Mar 2017 | CNY | 9.7847 | 9.9167 | 9.5 | 9.6806 | 9.6806 | -0.118 (-1.20%) | 16,592,371 |
| 30 Mar 2017 | CNY | 9.8264 | 10.1181 | 9.7708 | 9.7986 | 9.7986 | -0.132 (-1.33%) | 23,153,832 |
| 29 Mar 2017 | CNY | 10 | 10.3125 | 9.75 | 9.9306 | 9.9306 | -0.076 (-0.76%) | 27,775,169 |
| 28 Mar 2017 | CNY | 9.5347 | 10.0347 | 9.5 | 10.0069 | 10.0069 | +0.458 (+4.80%) | 44,783,668 |
| 27 Mar 2017 | CNY | 9.3819 | 9.6875 | 9.2708 | 9.5486 | 9.5486 | +0.236 (+2.54%) | 27,898,575 |
| 24 Mar 2017 | CNY | 8.9653 | 9.375 | 8.9583 | 9.3125 | 9.3125 | +0.312 (+3.47%) | 19,375,071 |
| 23 Mar 2017 | CNY | 8.8681 | 9 | 8.75 | 9 | 9 | +0.125 (+1.41%) | 6,215,018 |
| 22 Mar 2017 | CNY | 9.0139 | 9.0764 | 8.875 | 8.875 | 8.875 | -0.174 (-1.92%) | 7,911,961 |
| 21 Mar 2017 | CNY | 9.0903 | 9.0903 | 8.9167 | 9.0486 | 9.0486 | +0.028 (+0.31%) | 8,800,973 |
