| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 12.73 | 12.76 | 12.51 | 12.57 | 12.57 | -0.14 (-1.10%) | 4,140,195 |
| 2 May 2017 | CNY | 12.5 | 12.87 | 12.48 | 12.71 | 12.71 | +0.12 (+0.95%) | 5,606,267 |
| 28 Apr 2017 | CNY | 12.42 | 12.66 | 12.35 | 12.59 | 12.59 | +0.17 (+1.37%) | 4,028,775 |
| 27 Apr 2017 | CNY | 12.54 | 12.6 | 12 | 12.42 | 12.42 | -0.16 (-1.27%) | 5,906,090 |
| 26 Apr 2017 | CNY | 12.45 | 12.64 | 12.44 | 12.58 | 12.58 | +0.13 (+1.04%) | 4,257,964 |
| 25 Apr 2017 | CNY | 12.47 | 12.64 | 12.42 | 12.45 | 12.45 | -0.13 (-1.03%) | 5,092,313 |
| 24 Apr 2017 | CNY | 12.29 | 12.75 | 11.95 | 12.58 | 12.58 | +0.42 (+3.45%) | 8,382,588 |
| 21 Apr 2017 | CNY | 12.28 | 12.3 | 12.15 | 12.16 | 12.16 | -0.06 (-0.49%) | 3,045,848 |
| 20 Apr 2017 | CNY | 12.3 | 12.37 | 12.06 | 12.22 | 12.22 | -0.14 (-1.13%) | 4,323,160 |
| 19 Apr 2017 | CNY | 12.66 | 12.69 | 11.94 | 12.36 | 12.36 | -0.34 (-2.68%) | 8,100,936 |
| 18 Apr 2017 | CNY | 12.95 | 12.97 | 12.69 | 12.7 | 12.7 | -0.2 (-1.55%) | 4,870,617 |
| 17 Apr 2017 | CNY | 13.02 | 13.05 | 12.78 | 12.9 | 12.9 | -0.17 (-1.30%) | 4,519,048 |
| 14 Apr 2017 | CNY | 13.27 | 13.34 | 13.02 | 13.07 | 13.07 | -0.22 (-1.66%) | 5,808,051 |
| 13 Apr 2017 | CNY | 13.25 | 13.44 | 13.18 | 13.29 | 13.29 | +0.01 (+0.08%) | 5,283,564 |
| 12 Apr 2017 | CNY | 13.35 | 13.37 | 13.26 | 13.28 | 13.28 | -0.09 (-0.67%) | 5,104,720 |
| 11 Apr 2017 | CNY | 13.26 | 13.45 | 13.2 | 13.37 | 13.37 | +0.09 (+0.68%) | 6,813,621 |
| 10 Apr 2017 | CNY | 13.62 | 13.65 | 13.13 | 13.28 | 13.28 | -0.33 (-2.42%) | 11,288,642 |
| 7 Apr 2017 | CNY | 13.8 | 13.83 | 13.6 | 13.61 | 13.61 | -0.22 (-1.59%) | 6,099,596 |
| 6 Apr 2017 | CNY | 13.79 | 13.85 | 13.7 | 13.83 | 13.83 | -0.01 (-0.07%) | 5,080,384 |
| 5 Apr 2017 | CNY | 13.72 | 13.94 | 13.67 | 13.84 | 13.84 | +0.11 (+0.80%) | 6,003,586 |
| 31 Mar 2017 | CNY | 13.66 | 13.82 | 13.62 | 13.73 | 13.73 | +0.1 (+0.73%) | 5,399,627 |
| 30 Mar 2017 | CNY | 14.2 | 14.26 | 13.56 | 13.63 | 13.63 | -0.69 (-4.82%) | 12,884,121 |
| 29 Mar 2017 | CNY | 14.52 | 14.62 | 14.3 | 14.32 | 14.32 | -0.25 (-1.72%) | 6,406,114 |
| 28 Mar 2017 | CNY | 14.55 | 14.76 | 14.47 | 14.57 | 14.57 | +0.03 (+0.21%) | 4,565,032 |
| 27 Mar 2017 | CNY | 14.65 | 14.75 | 14.46 | 14.54 | 14.54 | -0.15 (-1.02%) | 5,229,071 |
| 24 Mar 2017 | CNY | 14.68 | 14.83 | 14.55 | 14.69 | 14.69 | -0.1 (-0.68%) | 8,569,360 |
| 23 Mar 2017 | CNY | 14.81 | 14.97 | 14.64 | 14.79 | 14.79 | -0.13 (-0.87%) | 8,004,240 |
| 22 Mar 2017 | CNY | 15 | 15.15 | 14.81 | 14.92 | 14.92 | -0.15 (-1.00%) | 8,173,837 |
| 21 Mar 2017 | CNY | 14.93 | 15.36 | 14.83 | 15.07 | 15.07 | +0.14 (+0.94%) | 12,033,724 |
| 20 Mar 2017 | CNY | 14.93 | 14.99 | 14.71 | 14.93 | 14.93 | +0.09 (+0.61%) | 8,896,113 |
