| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 10.57 | 10.78 | 10.57 | 10.68 | 10.68 | +0.04 (+0.38%) | 17,130,092 |
| 24 Apr 2017 | CNY | 11.16 | 11.17 | 10.62 | 10.64 | 10.64 | -0.66 (-5.84%) | 22,297,105 |
| 21 Apr 2017 | CNY | 11.27 | 11.36 | 11.15 | 11.3 | 11.3 | +0.02 (+0.18%) | 13,994,533 |
| 20 Apr 2017 | CNY | 11.6 | 11.6 | 11.03 | 11.28 | 11.28 | -0.42 (-3.59%) | 32,669,999 |
| 19 Apr 2017 | CNY | 11.92 | 12.16 | 11.61 | 11.7 | 11.7 | -0.29 (-2.42%) | 27,638,695 |
| 18 Apr 2017 | CNY | 11.98 | 12.07 | 11.79 | 11.99 | 11.99 | -0.12 (-0.99%) | 27,481,844 |
| 17 Apr 2017 | CNY | 12.4 | 12.5 | 12.01 | 12.11 | 12.11 | -0.61 (-4.80%) | 48,400,902 |
| 14 Apr 2017 | CNY | 12.65 | 13.17 | 12.54 | 12.72 | 12.72 | +0.23 (+1.84%) | 72,454,635 |
| 13 Apr 2017 | CNY | 12.58 | 12.66 | 12.4 | 12.49 | 12.49 | +0.13 (+1.05%) | 39,221,212 |
| 12 Apr 2017 | CNY | 12.8 | 12.91 | 12.3 | 12.36 | 12.36 | -0.12 (-0.96%) | 50,290,125 |
| 11 Apr 2017 | CNY | 11.94 | 12.7 | 11.87 | 12.48 | 12.48 | +0.45 (+3.74%) | 76,546,002 |
| 10 Apr 2017 | CNY | 11.91 | 12.05 | 11.83 | 12.03 | 12.03 | -0.17 (-1.39%) | 27,248,785 |
| 7 Apr 2017 | CNY | 11.68 | 12.6 | 11.68 | 12.2 | 12.2 | +0.54 (+4.63%) | 61,047,240 |
| 6 Apr 2017 | CNY | 11.69 | 11.73 | 11.6 | 11.66 | 11.66 | -0.05 (-0.43%) | 11,837,504 |
| 5 Apr 2017 | CNY | 11.54 | 11.75 | 11.54 | 11.71 | 11.71 | +0.15 (+1.30%) | 11,767,215 |
| 31 Mar 2017 | CNY | 11.41 | 11.59 | 11.4 | 11.56 | 11.56 | +0.02 (+0.17%) | 10,480,235 |
| 30 Mar 2017 | CNY | 11.96 | 11.96 | 11.5 | 11.54 | 11.54 | -0.42 (-3.51%) | 23,632,583 |
| 29 Mar 2017 | CNY | 12.12 | 12.16 | 11.91 | 11.96 | 11.96 | -0.13 (-1.08%) | 19,177,708 |
| 28 Mar 2017 | CNY | 12.27 | 12.33 | 12.07 | 12.09 | 12.09 | -0.26 (-2.11%) | 22,954,496 |
| 27 Mar 2017 | CNY | 12.28 | 12.4 | 12.14 | 12.35 | 12.35 | +0.22 (+1.81%) | 27,892,041 |
| 24 Mar 2017 | CNY | 12.21 | 12.29 | 12.1 | 12.13 | 12.13 | -0.25 (-2.02%) | 21,090,626 |
| 23 Mar 2017 | CNY | 12.25 | 12.5 | 12.09 | 12.38 | 12.38 | +0.1 (+0.81%) | 39,215,104 |
| 22 Mar 2017 | CNY | 12.22 | 12.38 | 12.16 | 12.28 | 12.28 | +0.19 (+1.57%) | 33,780,227 |
| 21 Mar 2017 | CNY | 12.12 | 12.12 | 11.88 | 12.09 | 12.09 | -0.03 (-0.25%) | 18,969,293 |
| 20 Mar 2017 | CNY | 12.19 | 12.28 | 12 | 12.12 | 12.12 | -0.06 (-0.49%) | 21,878,088 |
| 17 Mar 2017 | CNY | 12.22 | 12.46 | 12.13 | 12.18 | 12.18 | -0.06 (-0.49%) | 38,649,969 |
| 16 Mar 2017 | CNY | 12.52 | 12.6 | 12.17 | 12.24 | 12.24 | +0.01 (+0.08%) | 47,214,812 |
| 15 Mar 2017 | CNY | 11.92 | 12.34 | 11.88 | 12.23 | 12.23 | +0.28 (+2.34%) | 43,490,876 |
| 14 Mar 2017 | CNY | 12 | 12.04 | 11.85 | 11.95 | 11.95 | -0.07 (-0.58%) | 25,185,783 |
| 13 Mar 2017 | CNY | 11.61 | 12.02 | 11.61 | 12.02 | 12.02 | +0.44 (+3.80%) | 36,731,206 |
