| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 11.73 | 11.77 | 11.48 | 11.53 | 11.53 | -0.09 (-0.77%) | 2,678,377 |
| 17 Apr 2017 | CNY | 11.88 | 11.93 | 11.55 | 11.62 | 11.62 | -0.31 (-2.60%) | 3,057,586 |
| 14 Apr 2017 | CNY | 12.28 | 12.28 | 11.89 | 11.93 | 11.93 | -0.38 (-3.09%) | 2,879,277 |
| 13 Apr 2017 | CNY | 12.19 | 12.34 | 12.08 | 12.31 | 12.31 | +0.12 (+0.98%) | 2,057,884 |
| 12 Apr 2017 | CNY | 12.18 | 12.33 | 12.01 | 12.19 | 12.19 | +0.01 (+0.08%) | 3,325,491 |
| 11 Apr 2017 | CNY | 12.17 | 12.3 | 11.94 | 12.18 | 12.18 | +0.01 (+0.08%) | 3,351,571 |
| 10 Apr 2017 | CNY | 12.51 | 12.51 | 12.15 | 12.17 | 12.17 | -0.2 (-1.62%) | 3,403,487 |
| 7 Apr 2017 | CNY | 12.34 | 12.48 | 12.34 | 12.37 | 12.37 | -0.01 (-0.08%) | 1,930,733 |
| 6 Apr 2017 | CNY | 12.3 | 12.54 | 12.27 | 12.38 | 12.38 | +0.13 (+1.06%) | 3,629,676 |
| 5 Apr 2017 | CNY | 11.85 | 12.27 | 11.85 | 12.25 | 12.25 | +0.37 (+3.11%) | 2,993,962 |
| 31 Mar 2017 | CNY | 11.83 | 12.05 | 11.82 | 11.88 | 11.88 | +0.06 (+0.51%) | 2,376,783 |
| 30 Mar 2017 | CNY | 12.54 | 12.54 | 11.8 | 11.82 | 11.82 | -0.76 (-6.04%) | 6,643,610 |
| 29 Mar 2017 | CNY | 12.59 | 12.82 | 12.47 | 12.58 | 12.58 | +0.03 (+0.24%) | 3,004,549 |
| 28 Mar 2017 | CNY | 12.48 | 12.62 | 12.48 | 12.55 | 12.55 | +0.07 (+0.56%) | 1,949,131 |
| 27 Mar 2017 | CNY | 12.55 | 12.63 | 12.45 | 12.48 | 12.48 | -0.08 (-0.64%) | 2,304,553 |
| 24 Mar 2017 | CNY | 12.48 | 12.57 | 12.41 | 12.56 | 12.56 | +0.09 (+0.72%) | 2,219,190 |
| 23 Mar 2017 | CNY | 12.62 | 12.72 | 12.42 | 12.47 | 12.47 | -0.21 (-1.66%) | 3,026,389 |
| 22 Mar 2017 | CNY | 12.76 | 12.84 | 12.57 | 12.68 | 12.68 | -0.16 (-1.25%) | 2,958,939 |
| 21 Mar 2017 | CNY | 12.75 | 12.87 | 12.71 | 12.84 | 12.84 | +0.08 (+0.63%) | 2,379,057 |
| 20 Mar 2017 | CNY | 12.6 | 12.8 | 12.6 | 12.76 | 12.76 | +0.13 (+1.03%) | 2,354,554 |
| 17 Mar 2017 | CNY | 12.67 | 12.83 | 12.6 | 12.63 | 12.63 | -0.09 (-0.71%) | 2,648,977 |
| 16 Mar 2017 | CNY | 12.55 | 12.75 | 12.51 | 12.72 | 12.72 | +0.19 (+1.52%) | 2,999,147 |
| 15 Mar 2017 | CNY | 12.55 | 12.67 | 12.46 | 12.53 | 12.53 | -0.07 (-0.56%) | 2,487,436 |
| 14 Mar 2017 | CNY | 12.65 | 12.7 | 12.5 | 12.6 | 12.6 | -0.05 (-0.40%) | 2,709,922 |
| 13 Mar 2017 | CNY | 12.53 | 12.67 | 12.49 | 12.65 | 12.65 | +0.12 (+0.96%) | 4,015,288 |
| 10 Mar 2017 | CNY | 12.81 | 12.83 | 12.52 | 12.53 | 12.53 | -0.28 (-2.19%) | 5,363,613 |
| 9 Mar 2017 | CNY | 13.16 | 13.18 | 12.8 | 12.81 | 12.81 | -0.39 (-2.95%) | 4,084,922 |
| 8 Mar 2017 | CNY | 13.2 | 13.28 | 13.13 | 13.2 | 13.2 | 0.0 (0.0%) | 3,156,300 |
| 7 Mar 2017 | CNY | 13.25 | 13.28 | 13.14 | 13.2 | 13.2 | -0.05 (-0.38%) | 3,297,752 |
| 6 Mar 2017 | CNY | 12.96 | 13.25 | 12.9 | 13.25 | 13.25 | +0.29 (+2.24%) | 5,811,301 |
