| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 11.18 | 11.93 | 11.12 | 11.36 | 11.36 | +0.08 (+0.71%) | 154,377,330 |
| 3 May 2017 | CNY | 11.91 | 11.94 | 11.22 | 11.28 | 11.28 | -0.83 (-6.85%) | 153,987,066 |
| 2 May 2017 | CNY | 11.65 | 12.11 | 11.51 | 12.11 | 12.11 | +0.36 (+3.06%) | 191,251,550 |
| 28 Apr 2017 | CNY | 11.05 | 11.83 | 11.05 | 11.75 | 11.75 | +0.57 (+5.10%) | 173,856,843 |
| 27 Apr 2017 | CNY | 11.7 | 11.84 | 11.13 | 11.18 | 11.18 | -0.61 (-5.17%) | 168,317,064 |
| 26 Apr 2017 | CNY | 11.14 | 12.05 | 10.97 | 11.79 | 11.79 | +0.39 (+3.42%) | 206,449,824 |
| 25 Apr 2017 | CNY | 11.62 | 12.19 | 11.24 | 11.4 | 11.4 | -0.14 (-1.21%) | 194,290,649 |
| 24 Apr 2017 | CNY | 11.65 | 11.96 | 11.41 | 11.54 | 11.54 | -0.19 (-1.62%) | 104,944,028 |
| 21 Apr 2017 | CNY | 11.68 | 12.14 | 11.31 | 11.73 | 11.73 | +0.12 (+1.03%) | 172,331,942 |
| 20 Apr 2017 | CNY | 12.57 | 12.67 | 11.46 | 11.61 | 11.61 | -0.96 (-7.64%) | 201,512,049 |
| 19 Apr 2017 | CNY | 12.79 | 12.99 | 12.46 | 12.57 | 12.57 | -0.38 (-2.93%) | 143,412,847 |
| 18 Apr 2017 | CNY | 12.88 | 13.36 | 12.68 | 12.95 | 12.95 | +0.07 (+0.54%) | 193,006,724 |
| 17 Apr 2017 | CNY | 13.56 | 13.7 | 12.52 | 12.88 | 12.88 | -1.03 (-7.40%) | 247,602,466 |
| 14 Apr 2017 | CNY | 15.4 | 15.55 | 13.71 | 13.91 | 13.91 | -0.29 (-2.04%) | 303,596,678 |
| 13 Apr 2017 | CNY | 13.95 | 14.77 | 13.71 | 14.2 | 14.2 | 0.0 (0.0%) | 339,688,564 |
| 12 Apr 2017 | CNY | 14.8 | 15.46 | 13.65 | 14.2 | 14.2 | +0.15 (+1.07%) | 515,089,753 |
| 11 Apr 2017 | CNY | 13.87 | 14.05 | 13.61 | 14.05 | 14.05 | +1.28 (+10.02%) | 123,556,766 |
| 10 Apr 2017 | CNY | 12 | 12.77 | 11.88 | 12.77 | 12.77 | +1.16 (+9.99%) | 275,113,127 |
| 7 Apr 2017 | CNY | 11.61 | 11.61 | 11.6 | 11.61 | 11.61 | +1.06 (+10.05%) | 276,930,518 |
| 6 Apr 2017 | CNY | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.96 (+10.01%) | 7,310,425 |
| 5 Apr 2017 | CNY | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.87 (+9.98%) | 8,424,312 |
| 31 Mar 2017 | CNY | 8.93 | 8.95 | 8.64 | 8.72 | 8.72 | -0.21 (-2.35%) | 17,066,589 |
| 30 Mar 2017 | CNY | 8.66 | 8.97 | 8.55 | 8.93 | 8.93 | +0.25 (+2.88%) | 18,446,053 |
| 29 Mar 2017 | CNY | 8.77 | 8.79 | 8.66 | 8.68 | 8.68 | -0.07 (-0.80%) | 5,225,684 |
| 28 Mar 2017 | CNY | 8.69 | 8.82 | 8.68 | 8.75 | 8.75 | +0.07 (+0.81%) | 9,407,669 |
| 27 Mar 2017 | CNY | 8.9 | 8.94 | 8.64 | 8.68 | 8.68 | -0.23 (-2.58%) | 15,847,336 |
| 24 Mar 2017 | CNY | 8.9 | 8.94 | 8.82 | 8.91 | 8.91 | +0.04 (+0.45%) | 9,867,587 |
| 23 Mar 2017 | CNY | 8.81 | 8.97 | 8.78 | 8.87 | 8.87 | 0.0 (0.0%) | 10,607,327 |
| 22 Mar 2017 | CNY | 8.94 | 9.01 | 8.7 | 8.87 | 8.87 | -0.13 (-1.44%) | 19,349,551 |
| 21 Mar 2017 | CNY | 8.99 | 9.08 | 8.86 | 9 | 9 | +0.02 (+0.22%) | 13,823,464 |
