| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 12.743 | 12.8322 | 12.6359 | 12.6627 | 12.6627 | -0.045 (-0.35%) | 2,977,580 |
| 24 Apr 2017 | CNY | 13.2605 | 13.2695 | 12.7073 | 12.7073 | 12.7073 | -0.491 (-3.72%) | 4,512,475 |
| 21 Apr 2017 | CNY | 13.2516 | 13.3587 | 13.1624 | 13.1981 | 13.1981 | -0.027 (-0.20%) | 2,752,484 |
| 20 Apr 2017 | CNY | 13.3587 | 13.4658 | 13.1445 | 13.2248 | 13.2248 | -0.08 (-0.60%) | 2,719,111 |
| 19 Apr 2017 | CNY | 13.3855 | 13.3944 | 13.0999 | 13.3052 | 13.3052 | -0.125 (-0.93%) | 3,665,206 |
| 18 Apr 2017 | CNY | 13.3498 | 13.6532 | 13.3498 | 13.4301 | 13.4301 | +0.134 (+1.01%) | 4,513,965 |
| 17 Apr 2017 | CNY | 13.2605 | 13.3855 | 13.1178 | 13.2962 | 13.2962 | +0.089 (+0.68%) | 3,629,722 |
| 14 Apr 2017 | CNY | 13.5729 | 13.5729 | 13.1981 | 13.207 | 13.207 | -0.321 (-2.38%) | 4,875,550 |
| 13 Apr 2017 | CNY | 13.5015 | 13.6443 | 13.5015 | 13.5283 | 13.5283 | -0.045 (-0.33%) | 3,321,417 |
| 12 Apr 2017 | CNY | 13.7246 | 13.796 | 13.5283 | 13.5729 | 13.5729 | -0.205 (-1.49%) | 3,345,970 |
| 11 Apr 2017 | CNY | 13.6086 | 13.8584 | 13.4569 | 13.7781 | 13.7781 | +0.045 (+0.32%) | 6,425,841 |
| 10 Apr 2017 | CNY | 13.903 | 14.0547 | 13.6978 | 13.7335 | 13.7335 | -0.25 (-1.79%) | 5,652,919 |
| 7 Apr 2017 | CNY | 13.9655 | 14.0815 | 13.8852 | 13.9834 | 13.9834 | +0.045 (+0.32%) | 3,985,981 |
| 6 Apr 2017 | CNY | 13.9209 | 14.0369 | 13.8406 | 13.9387 | 13.9387 | +0.036 (+0.26%) | 4,100,634 |
| 5 Apr 2017 | CNY | 13.6532 | 13.9655 | 13.6532 | 13.903 | 13.903 | +0.294 (+2.16%) | 4,459,653 |
| 31 Mar 2017 | CNY | 13.8584 | 13.8584 | 13.555 | 13.6086 | 13.6086 | -0.071 (-0.52%) | 4,763,156 |
| 30 Mar 2017 | CNY | 14.2778 | 14.2778 | 13.6175 | 13.68 | 13.68 | -0.633 (-4.43%) | 8,075,006 |
| 29 Mar 2017 | CNY | 14.5634 | 14.5634 | 14.3046 | 14.3135 | 14.3135 | -0.196 (-1.35%) | 5,212,975 |
| 28 Mar 2017 | CNY | 14.3938 | 14.5366 | 14.3314 | 14.5099 | 14.5099 | +0.036 (+0.25%) | 4,622,805 |
| 27 Mar 2017 | CNY | 14.5009 | 14.5991 | 14.3671 | 14.4742 | 14.4742 | 0.0 (0.0%) | 5,139,916 |
| 24 Mar 2017 | CNY | 14.4117 | 14.5902 | 14.3671 | 14.4742 | 14.4742 | +0.018 (+0.12%) | 5,536,232 |
| 23 Mar 2017 | CNY | 14.5455 | 14.6705 | 14.3403 | 14.4563 | 14.4563 | -0.089 (-0.61%) | 6,184,548 |
| 22 Mar 2017 | CNY | 14.6705 | 14.6705 | 14.4474 | 14.5455 | 14.5455 | -0.196 (-1.33%) | 6,775,866 |
| 21 Mar 2017 | CNY | 14.8846 | 14.8936 | 14.6437 | 14.7419 | 14.7419 | -0.232 (-1.55%) | 8,112,838 |
| 20 Mar 2017 | CNY | 15.2237 | 15.2773 | 14.8311 | 14.9739 | 14.9739 | +0.098 (+0.66%) | 16,155,183 |
| 17 Mar 2017 | CNY | 14.6437 | 15.0631 | 14.5723 | 14.8757 | 14.8757 | +0.241 (+1.65%) | 13,931,730 |
| 16 Mar 2017 | CNY | 14.5455 | 14.6794 | 14.4831 | 14.6348 | 14.6348 | +0.08 (+0.55%) | 5,754,953 |
| 15 Mar 2017 | CNY | 14.5902 | 14.7508 | 14.4742 | 14.5545 | 14.5545 | +0.027 (+0.18%) | 5,581,793 |
| 14 Mar 2017 | CNY | 14.3938 | 14.84 | 14.3938 | 14.5277 | 14.5277 | +0.152 (+1.06%) | 9,760,248 |
| 13 Mar 2017 | CNY | 14.2511 | 14.4385 | 14.1351 | 14.376 | 14.376 | +0.062 (+0.44%) | 3,872,674 |
