| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 10.4298 | 10.5785 | 9.686 | 9.8182 | 9.8182 | -0.802 (-7.55%) | 21,772,323 |
| 21 Apr 2017 | CNY | 10.2066 | 10.9587 | 10.1322 | 10.6198 | 10.6198 | +0.463 (+4.56%) | 33,355,498 |
| 20 Apr 2017 | CNY | 10.1653 | 10.3223 | 10.0083 | 10.157 | 10.157 | -0.008 (-0.08%) | 18,568,334 |
| 19 Apr 2017 | CNY | 10.7025 | 10.7107 | 9.8347 | 10.1653 | 10.1653 | -0.579 (-5.38%) | 29,135,089 |
| 18 Apr 2017 | CNY | 11.1901 | 11.5537 | 10.5041 | 10.7438 | 10.7438 | -0.537 (-4.76%) | 32,019,595 |
| 17 Apr 2017 | CNY | 12.3554 | 12.3554 | 11.2562 | 11.281 | 11.281 | -1.223 (-9.78%) | 35,900,149 |
| 14 Apr 2017 | CNY | 12.6364 | 12.843 | 12.4711 | 12.5041 | 12.5041 | -0.074 (-0.59%) | 21,526,809 |
| 13 Apr 2017 | CNY | 12.6446 | 12.876 | 12.438 | 12.5785 | 12.5785 | -0.347 (-2.69%) | 29,605,985 |
| 12 Apr 2017 | CNY | 12.9917 | 13.6364 | 12.8347 | 12.9256 | 12.9256 | -0.198 (-1.51%) | 48,403,478 |
| 11 Apr 2017 | CNY | 12.5124 | 13.1984 | 12.3141 | 13.124 | 13.124 | +0.636 (+5.10%) | 50,908,090 |
| 10 Apr 2017 | CNY | 12.9587 | 13.1157 | 12.157 | 12.4876 | 12.4876 | -0.521 (-4.00%) | 41,145,867 |
| 7 Apr 2017 | CNY | 13.1322 | 13.6364 | 12.9587 | 13.0083 | 13.0083 | -0.339 (-2.54%) | 41,090,811 |
| 6 Apr 2017 | CNY | 13.2645 | 13.719 | 13.1736 | 13.3471 | 13.3471 | -0.074 (-0.55%) | 44,271,460 |
| 5 Apr 2017 | CNY | 13.2645 | 13.719 | 12.4628 | 13.4215 | 13.4215 | +0.141 (+1.06%) | 45,417,487 |
| 31 Mar 2017 | CNY | 14.0496 | 14.5785 | 12.9752 | 13.281 | 13.281 | -1.132 (-7.86%) | 68,693,770 |
| 30 Mar 2017 | CNY | 13.9669 | 15.0579 | 13.6446 | 14.4132 | 14.4132 | +0.066 (+0.46%) | 112,877,641 |
| 29 Mar 2017 | CNY | 13.3058 | 14.8678 | 13.1074 | 14.3471 | 14.3471 | +0.703 (+5.15%) | 109,709,682 |
| 28 Mar 2017 | CNY | 14.5041 | 14.7769 | 13.6364 | 13.6446 | 13.6446 | -0.165 (-1.20%) | 123,872,994 |
| 27 Mar 2017 | CNY | 12.4628 | 13.8099 | 12.281 | 13.8099 | 13.8099 | +1.256 (+10.01%) | 62,516,025 |
| 24 Mar 2017 | CNY | 12.1488 | 12.686 | 12 | 12.5537 | 12.5537 | +0.289 (+2.36%) | 41,813,142 |
| 23 Mar 2017 | CNY | 12.876 | 12.9091 | 11.9008 | 12.2645 | 12.2645 | -0.479 (-3.76%) | 46,663,848 |
| 22 Mar 2017 | CNY | 12.7934 | 12.876 | 12.5207 | 12.7438 | 12.7438 | -0.24 (-1.85%) | 38,104,724 |
| 21 Mar 2017 | CNY | 12.3802 | 13.0579 | 12.281 | 12.9835 | 12.9835 | +0.57 (+4.59%) | 65,183,862 |
| 20 Mar 2017 | CNY | 12.4793 | 12.5207 | 12.157 | 12.4132 | 12.4132 | -0.05 (-0.40%) | 29,341,012 |
| 17 Mar 2017 | CNY | 12.4463 | 12.6116 | 12.3223 | 12.4628 | 12.4628 | -0.033 (-0.26%) | 32,511,442 |
| 16 Mar 2017 | CNY | 12.5289 | 12.6942 | 12.438 | 12.4959 | 12.4959 | -0.066 (-0.53%) | 36,618,822 |
| 15 Mar 2017 | CNY | 13.0992 | 13.1984 | 12.562 | 12.562 | 12.562 | -0.711 (-5.35%) | 51,186,816 |
| 14 Mar 2017 | CNY | 13.1984 | 13.4628 | 13.0083 | 13.2727 | 13.2727 | -0.025 (-0.19%) | 47,654,087 |
| 13 Mar 2017 | CNY | 13.3471 | 13.6942 | 13.124 | 13.2975 | 13.2975 | -0.248 (-1.83%) | 59,049,615 |
| 10 Mar 2017 | CNY | 13.7603 | 14.4793 | 13.5041 | 13.5455 | 13.5455 | -0.297 (-2.15%) | 93,170,219 |
