| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 11.8177 | 11.9882 | 11.4471 | 11.7941 | 11.7941 | +0.388 (+3.40%) | 3,868,980 |
| 17 Apr 2017 | CNY | 11.4 | 11.5235 | 11.2412 | 11.4059 | 11.4059 | +0.059 (+0.52%) | 2,962,282 |
| 14 Apr 2017 | CNY | 11.7529 | 11.7941 | 11.2177 | 11.3471 | 11.3471 | -0.406 (-3.45%) | 5,789,562 |
| 13 Apr 2017 | CNY | 11.9882 | 12 | 11.7471 | 11.7529 | 11.7529 | -0.23 (-1.92%) | 5,561,079 |
| 12 Apr 2017 | CNY | 12.0294 | 12.1 | 11.9235 | 11.9824 | 11.9824 | -0.018 (-0.15%) | 2,707,409 |
| 11 Apr 2017 | CNY | 11.9177 | 12.1177 | 11.8294 | 12 | 12 | +0.082 (+0.69%) | 4,991,922 |
| 10 Apr 2017 | CNY | 12.1235 | 12.1235 | 11.8824 | 11.9177 | 11.9177 | -0.206 (-1.70%) | 3,467,896 |
| 7 Apr 2017 | CNY | 12.4 | 12.4177 | 12.0059 | 12.1235 | 12.1235 | -0.2 (-1.62%) | 4,082,524 |
| 6 Apr 2017 | CNY | 12.5765 | 12.5765 | 12.3177 | 12.3235 | 12.3235 | -0.2 (-1.60%) | 2,904,138 |
| 5 Apr 2017 | CNY | 12.2824 | 12.6824 | 12.2824 | 12.5235 | 12.5235 | +0.229 (+1.87%) | 2,442,789 |
| 31 Mar 2017 | CNY | 12.1529 | 12.4059 | 12.1353 | 12.2941 | 12.2941 | +0.029 (+0.24%) | 2,520,761 |
| 30 Mar 2017 | CNY | 12.5941 | 12.7 | 12.2647 | 12.2647 | 12.2647 | -0.324 (-2.57%) | 3,593,082 |
| 29 Mar 2017 | CNY | 12.4706 | 12.7412 | 12.4177 | 12.5882 | 12.5882 | +0.182 (+1.47%) | 3,295,045 |
| 28 Mar 2017 | CNY | 12.4294 | 12.5471 | 12.3529 | 12.4059 | 12.4059 | -0.029 (-0.24%) | 4,396,266 |
| 27 Mar 2017 | CNY | 12.5118 | 12.6647 | 12.3529 | 12.4353 | 12.4353 | -0.076 (-0.61%) | 2,918,643 |
| 24 Mar 2017 | CNY | 12.5647 | 12.6824 | 12.4647 | 12.5118 | 12.5118 | -0.024 (-0.19%) | 2,610,079 |
| 23 Mar 2017 | CNY | 12.5941 | 12.7 | 12.4118 | 12.5353 | 12.5353 | -0.165 (-1.30%) | 3,353,095 |
| 22 Mar 2017 | CNY | 12.8059 | 12.8118 | 12.5177 | 12.7 | 12.7 | -0.106 (-0.83%) | 4,204,426 |
| 21 Mar 2017 | CNY | 12.6765 | 12.8471 | 12.5118 | 12.8059 | 12.8059 | +0.165 (+1.30%) | 5,069,039 |
| 20 Mar 2017 | CNY | 12.2824 | 12.6941 | 12.1882 | 12.6412 | 12.6412 | +0.359 (+2.92%) | 4,856,515 |
| 17 Mar 2017 | CNY | 12.2882 | 12.4706 | 12.1529 | 12.2824 | 12.2824 | +0.024 (+0.19%) | 3,216,435 |
| 16 Mar 2017 | CNY | 12.1177 | 12.4588 | 12.1177 | 12.2588 | 12.2588 | +0.141 (+1.16%) | 4,062,755 |
| 15 Mar 2017 | CNY | 12.0706 | 12.1765 | 11.9412 | 12.1177 | 12.1177 | +0.047 (+0.39%) | 3,709,799 |
| 14 Mar 2017 | CNY | 12.1765 | 12.2353 | 11.9529 | 12.0706 | 12.0706 | -0.047 (-0.39%) | 4,055,426 |
| 13 Mar 2017 | CNY | 12.0647 | 12.1177 | 11.9588 | 12.1177 | 12.1177 | -0.065 (-0.53%) | 2,770,753 |
| 10 Mar 2017 | CNY | 12.1235 | 12.3412 | 12.1177 | 12.1824 | 12.1824 | -0.018 (-0.14%) | 1,888,152 |
| 9 Mar 2017 | CNY | 12.2529 | 12.2529 | 11.9882 | 12.2 | 12.2 | +0.024 (+0.19%) | 2,840,999 |
| 8 Mar 2017 | CNY | 12.1706 | 12.2706 | 12.0353 | 12.1765 | 12.1765 | -0.076 (-0.62%) | 2,890,319 |
| 7 Mar 2017 | CNY | 12.2941 | 12.4765 | 12.0882 | 12.2529 | 12.2529 | -0.076 (-0.62%) | 4,417,336 |
| 6 Mar 2017 | CNY | 11.9353 | 12.3647 | 11.8294 | 12.3294 | 12.3294 | +0.394 (+3.30%) | 6,118,240 |
