| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.2949 | 10.7628 | 10.1346 | 10.5833 | 10.5833 | +0.321 (+3.12%) | 13,160,180 |
| 3 May 2017 | CNY | 10.1603 | 10.3526 | 10.109 | 10.2628 | 10.2628 | +0.064 (+0.63%) | 7,809,703 |
| 2 May 2017 | CNY | 9.9039 | 10.3397 | 9.7308 | 10.1987 | 10.1987 | +0.256 (+2.58%) | 10,878,488 |
| 28 Apr 2017 | CNY | 10.2756 | 10.5833 | 9.8718 | 9.9423 | 9.9423 | +1.78 (+21.80%) | 15,457,291 |
| 28 Apr 2017 |
|
|||||||
| 27 Apr 2017 | CNY | 10.8284 | 10.8333 | 10.0592 | 10.6114 | 10.6114 | -0.281 (-2.58%) | 20,685,877 |
| 26 Apr 2017 | CNY | 11.5385 | 11.5385 | 10.6558 | 10.8925 | 10.8925 | -0.947 (-8.00%) | 48,157,520 |
| 25 Apr 2017 | CNY | 11.6864 | 11.8836 | 11.5335 | 11.8393 | 11.8393 | +0.064 (+0.54%) | 10,792,490 |
| 24 Apr 2017 | CNY | 11.6174 | 11.859 | 11.2475 | 11.7752 | 11.7752 | +0.158 (+1.36%) | 12,200,470 |
| 21 Apr 2017 | CNY | 11.8491 | 11.9823 | 11.573 | 11.6174 | 11.6174 | -0.232 (-1.96%) | 10,848,887 |
| 20 Apr 2017 | CNY | 11.4201 | 12.0661 | 11.2426 | 11.8491 | 11.8491 | +0.414 (+3.62%) | 16,978,624 |
| 19 Apr 2017 | CNY | 11.3412 | 11.6322 | 11.1341 | 11.4349 | 11.4349 | +0.163 (+1.44%) | 16,078,576 |
| 18 Apr 2017 | CNY | 10.7101 | 11.4349 | 10.7101 | 11.2722 | 11.2722 | +0.567 (+5.30%) | 17,075,060 |
| 17 Apr 2017 | CNY | 10.8974 | 10.9665 | 10.5325 | 10.7051 | 10.7051 | -0.207 (-1.90%) | 9,663,010 |
| 14 Apr 2017 | CNY | 11.075 | 11.218 | 10.8087 | 10.9122 | 10.9122 | -0.227 (-2.04%) | 6,974,438 |
| 13 Apr 2017 | CNY | 10.8531 | 11.2327 | 10.7101 | 11.1391 | 11.1391 | +0.197 (+1.80%) | 9,163,292 |
| 12 Apr 2017 | CNY | 10.7742 | 10.9714 | 10.6755 | 10.9418 | 10.9418 | -0.005 (-0.04%) | 9,413,400 |
| 11 Apr 2017 | CNY | 11.3264 | 11.4398 | 10.4586 | 10.9467 | 10.9467 | -0.385 (-3.39%) | 24,288,116 |
| 10 Apr 2017 | CNY | 10.927 | 11.3363 | 10.858 | 11.3314 | 11.3314 | +0.404 (+3.70%) | 15,080,516 |
| 7 Apr 2017 | CNY | 10.8531 | 11.1045 | 10.7051 | 10.927 | 10.927 | -0.03 (-0.27%) | 11,756,441 |
| 6 Apr 2017 | CNY | 10.4043 | 11.2229 | 10.2959 | 10.9566 | 10.9566 | +0.444 (+4.22%) | 21,194,885 |
| 5 Apr 2017 | CNY | 10.4043 | 10.6114 | 10.1381 | 10.5128 | 10.5128 | +0.464 (+4.61%) | 20,824,893 |
| 31 Mar 2017 | CNY | 9.9211 | 10.1529 | 9.9211 | 10.0493 | 10.0493 | +0.064 (+0.64%) | 7,285,478 |
| 30 Mar 2017 | CNY | 9.9606 | 10.1036 | 9.7682 | 9.9852 | 9.9852 | -0.01 (-0.10%) | 10,919,224 |
| 29 Mar 2017 | CNY | 10 | 10.1134 | 9.8373 | 9.9951 | 9.9951 | -0.02 (-0.20%) | 7,417,914 |
| 28 Mar 2017 | CNY | 10.0395 | 10.1331 | 9.8274 | 10.0148 | 10.0148 | 0.0 (0.0%) | 11,081,924 |
| 27 Mar 2017 | CNY | 10.3945 | 10.4438 | 10 | 10.0148 | 10.0148 | -0.306 (-2.96%) | 15,633,639 |
| 24 Mar 2017 | CNY | 9.8619 | 10.3353 | 9.8619 | 10.3205 | 10.3205 | +0.444 (+4.49%) | 17,208,742 |
| 23 Mar 2017 | CNY | 9.6548 | 9.926 | 9.6203 | 9.8767 | 9.8767 | +0.197 (+2.04%) | 12,913,677 |
| 22 Mar 2017 | CNY | 9.6844 | 9.8373 | 9.5957 | 9.6795 | 9.6795 | -0.094 (-0.96%) | 9,170,027 |
| 21 Mar 2017 | CNY | 9.5661 | 9.7732 | 9.4329 | 9.7732 | 9.7732 | +0.177 (+1.85%) | 11,131,835 |
