| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 13.5 | 13.67 | 13.33 | 13.6 | 13.6 | +0.21 (+1.57%) | 32,636,946 |
| 10 Apr 2017 | CNY | 13.58 | 13.62 | 13.37 | 13.39 | 13.39 | -0.19 (-1.40%) | 23,772,499 |
| 7 Apr 2017 | CNY | 13.5 | 13.72 | 13.41 | 13.58 | 13.58 | +0.02 (+0.15%) | 39,581,729 |
| 6 Apr 2017 | CNY | 13.34 | 13.99 | 13.17 | 13.56 | 13.56 | +0.22 (+1.65%) | 51,019,485 |
| 5 Apr 2017 | CNY | 12.91 | 13.35 | 12.9 | 13.34 | 13.34 | +0.44 (+3.41%) | 33,948,826 |
| 31 Mar 2017 | CNY | 13.11 | 13.17 | 12.81 | 12.9 | 12.9 | -0.2 (-1.53%) | 23,021,780 |
| 30 Mar 2017 | CNY | 13.09 | 13.25 | 13.06 | 13.1 | 13.1 | +0.01 (+0.08%) | 22,754,032 |
| 29 Mar 2017 | CNY | 13.06 | 13.28 | 13.05 | 13.09 | 13.09 | 0.0 (0.0%) | 19,604,898 |
| 28 Mar 2017 | CNY | 13.21 | 13.29 | 13.02 | 13.09 | 13.09 | -0.11 (-0.83%) | 27,118,005 |
| 27 Mar 2017 | CNY | 13.46 | 13.48 | 13.19 | 13.2 | 13.2 | -0.25 (-1.86%) | 36,424,921 |
| 24 Mar 2017 | CNY | 13.42 | 13.78 | 13.31 | 13.45 | 13.45 | +0.04 (+0.30%) | 45,735,245 |
| 23 Mar 2017 | CNY | 13.58 | 13.64 | 13.25 | 13.41 | 13.41 | -0.11 (-0.81%) | 27,957,989 |
| 22 Mar 2017 | CNY | 13.51 | 13.71 | 13.43 | 13.52 | 13.52 | -0.18 (-1.31%) | 34,135,510 |
| 21 Mar 2017 | CNY | 13.26 | 13.74 | 13.12 | 13.7 | 13.7 | +0.43 (+3.24%) | 47,552,088 |
| 20 Mar 2017 | CNY | 13.53 | 13.53 | 13.06 | 13.27 | 13.27 | -0.26 (-1.92%) | 54,689,309 |
| 17 Mar 2017 | CNY | 13.56 | 13.6 | 13.42 | 13.53 | 13.53 | +0.03 (+0.22%) | 33,403,883 |
| 16 Mar 2017 | CNY | 13.17 | 13.55 | 13.15 | 13.5 | 13.5 | +0.39 (+2.97%) | 46,721,845 |
| 15 Mar 2017 | CNY | 13.12 | 13.17 | 13.04 | 13.11 | 13.11 | -0.02 (-0.15%) | 20,241,720 |
| 14 Mar 2017 | CNY | 12.88 | 13.2 | 12.86 | 13.13 | 13.13 | +0.22 (+1.70%) | 35,186,240 |
| 13 Mar 2017 | CNY | 12.81 | 12.92 | 12.73 | 12.91 | 12.91 | +0.11 (+0.86%) | 16,737,330 |
| 10 Mar 2017 | CNY | 12.83 | 12.92 | 12.72 | 12.8 | 12.8 | +0.1 (+0.79%) | 15,395,614 |
| 9 Mar 2017 | CNY | 12.97 | 13.01 | 12.65 | 12.7 | 12.7 | -0.25 (-1.93%) | 24,261,572 |
| 8 Mar 2017 | CNY | 12.99 | 13.1 | 12.92 | 12.95 | 12.95 | 0.0 (0.0%) | 14,110,283 |
| 7 Mar 2017 | CNY | 13.1 | 13.11 | 12.89 | 12.95 | 12.95 | -0.16 (-1.22%) | 18,547,204 |
| 6 Mar 2017 | CNY | 13.15 | 13.2 | 13.02 | 13.11 | 13.11 | -0.02 (-0.15%) | 21,910,200 |
| 3 Mar 2017 | CNY | 12.83 | 13.19 | 12.66 | 13.13 | 13.13 | +0.25 (+1.94%) | 29,224,428 |
| 2 Mar 2017 | CNY | 13.09 | 13.15 | 12.87 | 12.88 | 12.88 | -0.17 (-1.30%) | 22,871,382 |
| 1 Mar 2017 | CNY | 13.05 | 13.17 | 12.94 | 13.05 | 13.05 | -0.09 (-0.68%) | 20,427,361 |
| 28 Feb 2017 | CNY | 13.09 | 13.2 | 12.99 | 13.14 | 13.14 | +0.05 (+0.38%) | 16,817,270 |
| 27 Feb 2017 | CNY | 13.44 | 13.48 | 13.02 | 13.09 | 13.09 | -0.35 (-2.60%) | 30,987,165 |
