| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.6854 | 10.8386 | 10.6121 | 10.692 | 10.692 | +0.007 (+0.06%) | 4,810,110 |
| 3 May 2017 | CNY | 10.7986 | 10.8053 | 10.6321 | 10.6854 | 10.6854 | -0.073 (-0.68%) | 3,348,445 |
| 2 May 2017 | CNY | 10.6654 | 10.8986 | 10.6654 | 10.7587 | 10.7587 | 0.0 (0.0%) | 4,360,494 |
| 28 Apr 2017 | CNY | 10.6254 | 10.772 | 10.6121 | 10.7587 | 10.7587 | +0.193 (+1.83%) | 5,826,894 |
| 27 Apr 2017 | CNY | 10.5055 | 10.5988 | 10.1924 | 10.5655 | 10.5655 | +0.027 (+0.25%) | 6,349,313 |
| 26 Apr 2017 | CNY | 10.5455 | 10.6054 | 10.4922 | 10.5388 | 10.5388 | -0.013 (-0.13%) | 4,368,405 |
| 25 Apr 2017 | CNY | 10.5521 | 10.7387 | 10.5322 | 10.5521 | 10.5521 | 0.0 (0.0%) | 4,276,869 |
| 24 Apr 2017 | CNY | 10.9185 | 10.9652 | 10.4322 | 10.5521 | 10.5521 | -0.546 (-4.92%) | 7,093,462 |
| 21 Apr 2017 | CNY | 10.8919 | 11.6513 | 10.8586 | 11.0984 | 11.0984 | +0.206 (+1.90%) | 9,452,449 |
| 20 Apr 2017 | CNY | 10.8519 | 10.8986 | 10.7786 | 10.8919 | 10.8919 | +0.06 (+0.55%) | 4,781,974 |
| 19 Apr 2017 | CNY | 10.9918 | 11.0185 | 10.732 | 10.8319 | 10.8319 | -0.246 (-2.23%) | 7,913,542 |
| 18 Apr 2017 | CNY | 11.2117 | 11.2916 | 10.9385 | 11.0784 | 11.0784 | -0.167 (-1.48%) | 8,425,780 |
| 17 Apr 2017 | CNY | 11.4515 | 11.4515 | 11.1517 | 11.245 | 11.245 | -0.193 (-1.69%) | 6,446,422 |
| 14 Apr 2017 | CNY | 11.5914 | 11.618 | 11.4248 | 11.4382 | 11.4382 | -0.153 (-1.32%) | 4,786,490 |
| 13 Apr 2017 | CNY | 11.5581 | 11.6247 | 11.5248 | 11.5914 | 11.5914 | +0.08 (+0.69%) | 4,203,214 |
| 12 Apr 2017 | CNY | 11.5914 | 11.6247 | 11.4914 | 11.5114 | 11.5114 | -0.14 (-1.20%) | 4,969,727 |
| 11 Apr 2017 | CNY | 11.4914 | 11.658 | 11.4248 | 11.6513 | 11.6513 | +0.08 (+0.69%) | 7,400,801 |
| 10 Apr 2017 | CNY | 11.7912 | 11.8379 | 11.5581 | 11.5714 | 11.5714 | -0.22 (-1.86%) | 7,181,187 |
| 7 Apr 2017 | CNY | 11.8112 | 11.8712 | 11.7779 | 11.7912 | 11.7912 | -0.027 (-0.23%) | 5,681,331 |
| 6 Apr 2017 | CNY | 11.8245 | 11.8712 | 11.7513 | 11.8179 | 11.8179 | +0.007 (+0.06%) | 5,667,324 |
| 5 Apr 2017 | CNY | 11.7179 | 11.8312 | 11.6647 | 11.8112 | 11.8112 | +0.073 (+0.62%) | 9,294,162 |
| 31 Mar 2017 | CNY | 11.638 | 11.9045 | 11.638 | 11.7379 | 11.7379 | +0.087 (+0.74%) | 7,067,218 |
| 30 Mar 2017 | CNY | 12.1376 | 12.1776 | 11.5914 | 11.6513 | 11.6513 | -0.48 (-3.95%) | 12,690,818 |
| 29 Mar 2017 | CNY | 12.2842 | 12.3108 | 12.131 | 12.131 | 12.131 | -0.14 (-1.14%) | 5,305,565 |
| 28 Mar 2017 | CNY | 12.2842 | 12.3708 | 12.2242 | 12.2709 | 12.2709 | -0.033 (-0.27%) | 5,247,523 |
| 27 Mar 2017 | CNY | 12.2442 | 12.3375 | 12.1776 | 12.3042 | 12.3042 | +0.053 (+0.44%) | 6,479,232 |
| 24 Mar 2017 | CNY | 12.3508 | 12.3775 | 12.1709 | 12.2509 | 12.2509 | -0.093 (-0.76%) | 9,570,449 |
| 23 Mar 2017 | CNY | 12.3108 | 12.4374 | 12.1976 | 12.3441 | 12.3441 | +0.02 (+0.16%) | 8,137,343 |
| 22 Mar 2017 | CNY | 12.4241 | 12.4241 | 12.2575 | 12.3242 | 12.3242 | -0.127 (-1.02%) | 8,821,740 |
| 21 Mar 2017 | CNY | 12.4974 | 12.4974 | 12.3908 | 12.4507 | 12.4507 | -0.06 (-0.48%) | 8,688,065 |
