| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 13.9 | 13.9 | 12.375 | 12.675 | 12.675 | -1.075 (-7.82%) | 9,677,710 |
| 21 Apr 2017 | CNY | 14 | 14.08 | 13.66 | 13.75 | 13.75 | -0.335 (-2.38%) | 2,074,562 |
| 20 Apr 2017 | CNY | 14 | 14.095 | 13.75 | 14.085 | 14.085 | -0.045 (-0.32%) | 1,952,006 |
| 19 Apr 2017 | CNY | 14.125 | 14.2 | 13.4 | 14.13 | 14.13 | -0.035 (-0.25%) | 5,063,816 |
| 18 Apr 2017 | CNY | 14.26 | 14.42 | 14.12 | 14.165 | 14.165 | -0.3 (-2.07%) | 1,839,978 |
| 17 Apr 2017 | CNY | 14.785 | 14.785 | 14.425 | 14.465 | 14.465 | -0.435 (-2.92%) | 3,066,758 |
| 14 Apr 2017 | CNY | 14.1 | 14.95 | 14.075 | 14.9 | 14.9 | +0.69 (+4.86%) | 4,248,430 |
| 13 Apr 2017 | CNY | 14.185 | 14.295 | 14.11 | 14.21 | 14.21 | -0.04 (-0.28%) | 1,742,892 |
| 12 Apr 2017 | CNY | 14.395 | 14.435 | 14.095 | 14.25 | 14.25 | -0.185 (-1.28%) | 2,471,710 |
| 11 Apr 2017 | CNY | 14.215 | 14.5 | 14.21 | 14.435 | 14.435 | +0.07 (+0.49%) | 2,728,076 |
| 10 Apr 2017 | CNY | 14.635 | 14.64 | 14.25 | 14.365 | 14.365 | -0.13 (-0.90%) | 2,912,990 |
| 7 Apr 2017 | CNY | 14.535 | 14.54 | 14.35 | 14.495 | 14.495 | -0.05 (-0.34%) | 2,352,504 |
| 6 Apr 2017 | CNY | 14.59 | 14.69 | 14.415 | 14.545 | 14.545 | -0.025 (-0.17%) | 2,777,842 |
| 5 Apr 2017 | CNY | 14.445 | 14.65 | 14.355 | 14.57 | 14.57 | +0.07 (+0.48%) | 2,622,166 |
| 31 Mar 2017 | CNY | 14.465 | 14.515 | 14.205 | 14.5 | 14.5 | -0.02 (-0.14%) | 3,423,856 |
| 30 Mar 2017 | CNY | 14.2 | 15.365 | 14 | 14.52 | 14.52 | +0.28 (+1.97%) | 5,845,860 |
| 29 Mar 2017 | CNY | 14.475 | 14.495 | 14.24 | 14.24 | 14.24 | -0.185 (-1.28%) | 2,032,330 |
| 28 Mar 2017 | CNY | 14.47 | 14.535 | 14.29 | 14.425 | 14.425 | -0.025 (-0.17%) | 2,499,212 |
| 27 Mar 2017 | CNY | 14.425 | 14.64 | 14.4 | 14.45 | 14.45 | -0.075 (-0.52%) | 1,905,428 |
| 24 Mar 2017 | CNY | 14.55 | 14.66 | 14.43 | 14.525 | 14.525 | -0.165 (-1.12%) | 3,757,112 |
| 23 Mar 2017 | CNY | 14.67 | 14.825 | 14.485 | 14.69 | 14.69 | +0.025 (+0.17%) | 3,437,534 |
| 22 Mar 2017 | CNY | 14.81 | 14.94 | 14.055 | 14.665 | 14.665 | -0.28 (-1.87%) | 6,776,808 |
| 21 Mar 2017 | CNY | 14.99 | 15.005 | 14.815 | 14.945 | 14.945 | -0.085 (-0.57%) | 2,689,594 |
| 20 Mar 2017 | CNY | 14.85 | 15.035 | 14.85 | 15.03 | 15.03 | +0.11 (+0.74%) | 3,374,554 |
| 17 Mar 2017 | CNY | 15.05 | 15.115 | 14.875 | 14.92 | 14.92 | -0.06 (-0.40%) | 5,508,860 |
| 16 Mar 2017 | CNY | 14.71 | 15.02 | 14.71 | 14.98 | 14.98 | +0.29 (+1.97%) | 4,954,672 |
| 15 Mar 2017 | CNY | 14.795 | 14.835 | 14.655 | 14.69 | 14.69 | -0.105 (-0.71%) | 2,342,142 |
| 14 Mar 2017 | CNY | 14.95 | 15.01 | 14.645 | 14.795 | 14.795 | -0.075 (-0.50%) | 3,055,202 |
| 13 Mar 2017 | CNY | 14.7 | 14.975 | 14.6 | 14.87 | 14.87 | +0.195 (+1.33%) | 3,809,114 |
| 10 Mar 2017 | CNY | 14.56 | 14.75 | 14.56 | 14.675 | 14.675 | +0.005 (+0.03%) | 3,970,070 |
