| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 13.29 | 13.34 | 13.08 | 13.28 | 13.28 | -0.03 (-0.23%) | 5,800,978 |
| 10 Apr 2017 | CNY | 13.25 | 13.47 | 13.18 | 13.31 | 13.31 | +0.06 (+0.45%) | 7,229,623 |
| 7 Apr 2017 | CNY | 13.1 | 13.39 | 13.05 | 13.25 | 13.25 | +0.15 (+1.15%) | 4,871,554 |
| 6 Apr 2017 | CNY | 13.09 | 13.15 | 13.04 | 13.1 | 13.1 | -0.01 (-0.08%) | 4,635,930 |
| 5 Apr 2017 | CNY | 12.97 | 13.14 | 12.84 | 13.11 | 13.11 | +0.14 (+1.08%) | 6,565,755 |
| 31 Mar 2017 | CNY | 13.12 | 13.2 | 12.82 | 12.97 | 12.97 | -0.15 (-1.14%) | 7,000,332 |
| 30 Mar 2017 | CNY | 13.58 | 13.58 | 13.04 | 13.12 | 13.12 | -0.48 (-3.53%) | 9,751,982 |
| 29 Mar 2017 | CNY | 13.5 | 13.69 | 13.42 | 13.6 | 13.6 | +0.11 (+0.82%) | 7,014,349 |
| 28 Mar 2017 | CNY | 13.47 | 13.56 | 13.37 | 13.49 | 13.49 | -0.02 (-0.15%) | 7,566,120 |
| 27 Mar 2017 | CNY | 13.63 | 13.7 | 13.36 | 13.51 | 13.51 | -0.12 (-0.88%) | 12,176,432 |
| 24 Mar 2017 | CNY | 13.89 | 13.94 | 13.61 | 13.63 | 13.63 | -0.25 (-1.80%) | 10,926,249 |
| 23 Mar 2017 | CNY | 13.86 | 14.19 | 13.77 | 13.88 | 13.88 | -0.01 (-0.07%) | 11,913,616 |
| 22 Mar 2017 | CNY | 13.8 | 13.97 | 13.8 | 13.89 | 13.89 | -0.08 (-0.57%) | 6,069,848 |
| 21 Mar 2017 | CNY | 14 | 14.05 | 13.87 | 13.97 | 13.97 | -0.1 (-0.71%) | 6,506,192 |
| 20 Mar 2017 | CNY | 13.81 | 14.18 | 13.75 | 14.07 | 14.07 | +0.2 (+1.44%) | 11,802,999 |
| 17 Mar 2017 | CNY | 13.66 | 13.94 | 13.61 | 13.87 | 13.87 | +0.09 (+0.65%) | 9,759,583 |
| 16 Mar 2017 | CNY | 13.6 | 13.84 | 13.54 | 13.78 | 13.78 | +0.14 (+1.03%) | 7,385,407 |
| 15 Mar 2017 | CNY | 13.63 | 13.71 | 13.54 | 13.64 | 13.64 | +0.03 (+0.22%) | 5,479,826 |
| 14 Mar 2017 | CNY | 13.72 | 13.96 | 13.59 | 13.61 | 13.61 | -0.13 (-0.95%) | 9,892,723 |
| 13 Mar 2017 | CNY | 13.49 | 13.77 | 13.39 | 13.74 | 13.74 | +0.29 (+2.16%) | 9,853,111 |
| 10 Mar 2017 | CNY | 13.29 | 13.59 | 13.29 | 13.45 | 13.45 | +0.1 (+0.75%) | 8,513,901 |
| 9 Mar 2017 | CNY | 13.3 | 13.39 | 13.26 | 13.35 | 13.35 | +0.02 (+0.15%) | 5,792,739 |
| 8 Mar 2017 | CNY | 13.4 | 13.49 | 13.3 | 13.33 | 13.33 | -0.15 (-1.11%) | 8,014,716 |
| 7 Mar 2017 | CNY | 13.4 | 13.69 | 13.28 | 13.48 | 13.48 | +0.07 (+0.52%) | 13,284,605 |
| 6 Mar 2017 | CNY | 13.1 | 13.45 | 13.03 | 13.41 | 13.41 | +0.27 (+2.05%) | 14,441,693 |
| 3 Mar 2017 | CNY | 12.94 | 13.17 | 12.86 | 13.14 | 13.14 | +0.18 (+1.39%) | 12,151,321 |
| 2 Mar 2017 | CNY | 12.91 | 13.02 | 12.86 | 12.96 | 12.96 | 0.0 (0.0%) | 6,909,133 |
| 1 Mar 2017 | CNY | 12.97 | 13.01 | 12.92 | 12.96 | 12.96 | -0.08 (-0.61%) | 6,745,887 |
| 28 Feb 2017 | CNY | 12.93 | 13.1 | 12.88 | 13.04 | 13.04 | +0.04 (+0.31%) | 6,244,581 |
| 27 Feb 2017 | CNY | 12.9 | 13 | 12.81 | 13 | 13 | +0.09 (+0.70%) | 8,378,704 |
