| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 9.4 | 9.8 | 9.36 | 9.57 | 9.57 | +0.2 (+2.13%) | 12,560,031 |
| 28 Apr 2017 | CNY | 8.99 | 9.37 | 8.94 | 9.37 | 9.37 | +0.38 (+4.23%) | 9,589,145 |
| 27 Apr 2017 | CNY | 9.1 | 9.14 | 8.8 | 8.99 | 8.99 | -0.22 (-2.39%) | 11,706,814 |
| 26 Apr 2017 | CNY | 9.38 | 9.39 | 9.04 | 9.21 | 9.21 | -0.18 (-1.92%) | 6,632,103 |
| 25 Apr 2017 | CNY | 9.5 | 9.5 | 9.25 | 9.39 | 9.39 | -0.02 (-0.21%) | 7,368,245 |
| 24 Apr 2017 | CNY | 9.3 | 9.58 | 9.28 | 9.41 | 9.41 | +0.04 (+0.43%) | 9,215,145 |
| 21 Apr 2017 | CNY | 9.18 | 9.54 | 9.11 | 9.37 | 9.37 | +0.23 (+2.52%) | 9,044,356 |
| 20 Apr 2017 | CNY | 9.13 | 9.16 | 8.96 | 9.14 | 9.14 | +0.04 (+0.44%) | 5,601,763 |
| 19 Apr 2017 | CNY | 9.4 | 9.44 | 8.93 | 9.1 | 9.1 | -0.37 (-3.91%) | 15,123,271 |
| 18 Apr 2017 | CNY | 9.76 | 9.78 | 9.21 | 9.47 | 9.47 | -0.29 (-2.97%) | 15,780,789 |
| 17 Apr 2017 | CNY | 9.96 | 9.97 | 9.62 | 9.76 | 9.76 | -0.25 (-2.50%) | 10,695,299 |
| 14 Apr 2017 | CNY | 10.13 | 10.14 | 9.98 | 10.01 | 10.01 | -0.12 (-1.18%) | 6,386,790 |
| 13 Apr 2017 | CNY | 10.04 | 10.14 | 9.99 | 10.13 | 10.13 | +0.1 (+1.00%) | 5,189,113 |
| 12 Apr 2017 | CNY | 10.16 | 10.17 | 10 | 10.03 | 10.03 | -0.12 (-1.18%) | 5,392,162 |
| 11 Apr 2017 | CNY | 10.03 | 10.17 | 9.96 | 10.15 | 10.15 | +0.13 (+1.30%) | 10,881,485 |
| 10 Apr 2017 | CNY | 10.3 | 10.36 | 9.99 | 10.02 | 10.02 | -0.3 (-2.91%) | 13,458,947 |
| 7 Apr 2017 | CNY | 10.53 | 10.53 | 10.31 | 10.32 | 10.32 | -0.19 (-1.81%) | 7,648,406 |
| 6 Apr 2017 | CNY | 10.75 | 10.75 | 10.47 | 10.51 | 10.51 | -0.22 (-2.05%) | 13,049,486 |
| 5 Apr 2017 | CNY | 10.71 | 10.84 | 10.59 | 10.73 | 10.73 | +0.01 (+0.09%) | 8,069,536 |
| 31 Mar 2017 | CNY | 10.68 | 10.79 | 10.54 | 10.72 | 10.72 | +0.01 (+0.09%) | 9,513,064 |
| 30 Mar 2017 | CNY | 10.7 | 10.78 | 10.5 | 10.71 | 10.71 | +0.01 (+0.09%) | 9,459,228 |
| 29 Mar 2017 | CNY | 10.62 | 10.73 | 10.55 | 10.7 | 10.7 | +0.08 (+0.75%) | 9,321,983 |
| 28 Mar 2017 | CNY | 10.51 | 10.7 | 10.47 | 10.62 | 10.62 | +0.11 (+1.05%) | 10,064,761 |
| 27 Mar 2017 | CNY | 10.47 | 10.55 | 10.37 | 10.51 | 10.51 | +0.04 (+0.38%) | 8,119,763 |
| 24 Mar 2017 | CNY | 10.38 | 10.51 | 10.27 | 10.47 | 10.47 | +0.08 (+0.77%) | 9,938,607 |
| 23 Mar 2017 | CNY | 10.56 | 10.61 | 10.36 | 10.39 | 10.39 | -0.18 (-1.70%) | 13,703,642 |
| 22 Mar 2017 | CNY | 10.73 | 10.73 | 10.46 | 10.57 | 10.57 | -0.16 (-1.49%) | 13,227,001 |
| 21 Mar 2017 | CNY | 10.95 | 10.97 | 10.72 | 10.73 | 10.73 | -0.18 (-1.65%) | 10,688,756 |
| 20 Mar 2017 | CNY | 10.83 | 10.94 | 10.71 | 10.91 | 10.91 | +0.09 (+0.83%) | 7,824,989 |
| 17 Mar 2017 | CNY | 11.01 | 11.02 | 10.82 | 10.82 | 10.82 | -0.18 (-1.64%) | 10,393,428 |
