| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 10.56 | 10.6 | 10.03 | 10.18 | 10.18 | -0.38 (-3.60%) | 7,150,131 |
| 20 Apr 2017 | CNY | 10.72 | 10.95 | 10.53 | 10.56 | 10.56 | -0.26 (-2.40%) | 7,759,106 |
| 19 Apr 2017 | CNY | 11.1 | 11.33 | 10.63 | 10.82 | 10.82 | -0.23 (-2.08%) | 8,886,997 |
| 18 Apr 2017 | CNY | 11.15 | 11.3 | 11.01 | 11.05 | 11.05 | -0.19 (-1.69%) | 7,764,355 |
| 17 Apr 2017 | CNY | 10.98 | 11.34 | 10.58 | 11.24 | 11.24 | +0.28 (+2.55%) | 12,911,377 |
| 14 Apr 2017 | CNY | 10.88 | 11.06 | 10.64 | 10.96 | 10.96 | +0.14 (+1.29%) | 8,394,234 |
| 13 Apr 2017 | CNY | 10.7 | 10.93 | 10.7 | 10.82 | 10.82 | +0.1 (+0.93%) | 5,736,005 |
| 12 Apr 2017 | CNY | 11.21 | 11.25 | 10.69 | 10.72 | 10.72 | -0.49 (-4.37%) | 9,785,924 |
| 11 Apr 2017 | CNY | 11.17 | 11.24 | 10.92 | 11.21 | 11.21 | -0.03 (-0.27%) | 9,558,321 |
| 10 Apr 2017 | CNY | 11.04 | 11.54 | 11.04 | 11.24 | 11.24 | +0.22 (+2.00%) | 12,338,129 |
| 7 Apr 2017 | CNY | 11.26 | 11.29 | 11.01 | 11.02 | 11.02 | -0.23 (-2.04%) | 8,719,908 |
| 6 Apr 2017 | CNY | 10.81 | 11.38 | 10.71 | 11.25 | 11.25 | +0.43 (+3.97%) | 15,779,563 |
| 5 Apr 2017 | CNY | 10.32 | 11.11 | 10.31 | 10.82 | 10.82 | +0.51 (+4.95%) | 11,898,730 |
| 31 Mar 2017 | CNY | 10.28 | 10.52 | 10.25 | 10.31 | 10.31 | 0.0 (0.0%) | 6,730,470 |
| 30 Mar 2017 | CNY | 10.91 | 10.91 | 10.21 | 10.31 | 10.31 | -0.69 (-6.27%) | 13,356,583 |
| 29 Mar 2017 | CNY | 11.12 | 11.15 | 10.98 | 11 | 11 | -0.15 (-1.35%) | 7,553,703 |
| 28 Mar 2017 | CNY | 11.11 | 11.2 | 10.97 | 11.15 | 11.15 | +0.05 (+0.45%) | 7,485,966 |
| 27 Mar 2017 | CNY | 11.3 | 11.43 | 11.07 | 11.1 | 11.1 | -0.17 (-1.51%) | 11,613,237 |
| 24 Mar 2017 | CNY | 11.31 | 11.47 | 11.13 | 11.27 | 11.27 | -0.2 (-1.74%) | 11,768,400 |
| 23 Mar 2017 | CNY | 12.08 | 12.08 | 10.97 | 11.47 | 11.47 | -0.61 (-5.05%) | 20,052,751 |
| 22 Mar 2017 | CNY | 12.32 | 12.44 | 12.05 | 12.08 | 12.08 | -0.24 (-1.95%) | 11,393,046 |
| 21 Mar 2017 | CNY | 12.43 | 12.49 | 12.24 | 12.32 | 12.32 | -0.09 (-0.73%) | 7,974,103 |
| 20 Mar 2017 | CNY | 12.29 | 12.58 | 12.25 | 12.41 | 12.41 | +0.14 (+1.14%) | 13,794,944 |
| 17 Mar 2017 | CNY | 12.27 | 12.78 | 12.23 | 12.27 | 12.27 | -0.03 (-0.24%) | 19,140,955 |
| 16 Mar 2017 | CNY | 11.96 | 12.38 | 11.95 | 12.3 | 12.3 | +0.34 (+2.84%) | 14,244,061 |
| 15 Mar 2017 | CNY | 12 | 12.17 | 11.93 | 11.96 | 11.96 | -0.11 (-0.91%) | 7,674,550 |
| 14 Mar 2017 | CNY | 12.25 | 12.29 | 12.05 | 12.07 | 12.07 | -0.16 (-1.31%) | 7,942,805 |
| 13 Mar 2017 | CNY | 12.09 | 12.25 | 11.91 | 12.23 | 12.23 | +0.12 (+0.99%) | 9,915,451 |
| 10 Mar 2017 | CNY | 12.26 | 12.37 | 12.08 | 12.11 | 12.11 | -0.18 (-1.46%) | 11,156,801 |
| 9 Mar 2017 | CNY | 12.2 | 12.43 | 12.11 | 12.29 | 12.29 | +0.04 (+0.33%) | 11,602,992 |
