| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.2286 | 12.3071 | 12.0429 | 12.0714 | 12.0714 | -0.172 (-1.40%) | 6,284,507 |
| 3 May 2017 | CNY | 12.35 | 12.4286 | 12.2143 | 12.2429 | 12.2429 | -0.107 (-0.87%) | 3,721,835 |
| 2 May 2017 | CNY | 12.2214 | 12.4429 | 12.2143 | 12.35 | 12.35 | +0.129 (+1.05%) | 5,196,721 |
| 28 Apr 2017 | CNY | 12.1786 | 12.3214 | 12.1286 | 12.2214 | 12.2214 | +0.064 (+0.53%) | 4,666,697 |
| 27 Apr 2017 | CNY | 12.0857 | 12.2071 | 11.8643 | 12.1571 | 12.1571 | +0.086 (+0.71%) | 5,066,811 |
| 26 Apr 2017 | CNY | 12.0286 | 12.1286 | 11.9143 | 12.0714 | 12.0714 | +0.1 (+0.84%) | 5,185,549 |
| 25 Apr 2017 | CNY | 12 | 12.2643 | 11.95 | 11.9714 | 11.9714 | +0.021 (+0.18%) | 4,487,588 |
| 24 Apr 2017 | CNY | 12.3429 | 12.3429 | 11.9143 | 11.95 | 11.95 | -0.429 (-3.46%) | 8,126,120 |
| 21 Apr 2017 | CNY | 12.5286 | 12.6286 | 12.2857 | 12.3786 | 12.3786 | -0.136 (-1.08%) | 5,417,977 |
| 20 Apr 2017 | CNY | 12.4071 | 12.6571 | 12.3214 | 12.5143 | 12.5143 | +0.107 (+0.86%) | 8,764,658 |
| 19 Apr 2017 | CNY | 12.45 | 12.5 | 12.2357 | 12.4071 | 12.4071 | -0.107 (-0.86%) | 7,125,787 |
| 18 Apr 2017 | CNY | 12.6071 | 12.7143 | 12.1143 | 12.5143 | 12.5143 | -0.093 (-0.74%) | 12,259,819 |
| 17 Apr 2017 | CNY | 12.8429 | 12.8429 | 12.5071 | 12.6071 | 12.6071 | -0.214 (-1.67%) | 8,854,829 |
| 14 Apr 2017 | CNY | 13.1714 | 13.1857 | 12.8214 | 12.8214 | 12.8214 | -0.336 (-2.55%) | 12,894,526 |
| 13 Apr 2017 | CNY | 12.7786 | 13.2071 | 12.7429 | 13.1571 | 13.1571 | +0.321 (+2.50%) | 14,551,315 |
| 12 Apr 2017 | CNY | 13.0357 | 13.0929 | 12.8214 | 12.8357 | 12.8357 | -0.3 (-2.28%) | 11,660,810 |
| 11 Apr 2017 | CNY | 13.0357 | 13.2143 | 12.8929 | 13.1357 | 13.1357 | +0.1 (+0.77%) | 18,498,065 |
| 10 Apr 2017 | CNY | 12.6857 | 13.1571 | 12.6571 | 13.0357 | 13.0357 | +0.35 (+2.76%) | 16,306,525 |
| 7 Apr 2017 | CNY | 12.75 | 12.8 | 12.6714 | 12.6857 | 12.6857 | -0.107 (-0.84%) | 8,008,576 |
| 6 Apr 2017 | CNY | 13.1071 | 13.1071 | 12.7143 | 12.7929 | 12.7929 | -0.35 (-2.66%) | 16,048,130 |
| 5 Apr 2017 | CNY | 13.5 | 13.9857 | 13 | 13.1429 | 13.1429 | +0.393 (+3.08%) | 30,713,368 |
| 31 Mar 2017 | CNY | 12.6357 | 12.8429 | 12.6357 | 12.75 | 12.75 | +0.043 (+0.34%) | 3,621,044 |
| 30 Mar 2017 | CNY | 12.6786 | 12.7857 | 12.4929 | 12.7071 | 12.7071 | -0.007 (-0.06%) | 7,041,071 |
| 29 Mar 2017 | CNY | 12.8571 | 12.9071 | 12.7143 | 12.7143 | 12.7143 | -0.15 (-1.17%) | 6,058,995 |
| 28 Mar 2017 | CNY | 12.8571 | 12.9714 | 12.7143 | 12.8643 | 12.8643 | -0.021 (-0.17%) | 4,341,071 |
| 27 Mar 2017 | CNY | 13.2857 | 13.3357 | 12.8 | 12.8857 | 12.8857 | -0.243 (-1.85%) | 17,088,395 |
| 24 Mar 2017 | CNY | 13.1786 | 13.2643 | 13.0929 | 13.1286 | 13.1286 | -0.064 (-0.49%) | 10,686,760 |
| 23 Mar 2017 | CNY | 12.9286 | 13.2143 | 12.9143 | 13.1929 | 13.1929 | +0.264 (+2.04%) | 19,976,846 |
| 22 Mar 2017 | CNY | 12.8357 | 13.0214 | 12.7857 | 12.9286 | 12.9286 | +0.036 (+0.28%) | 5,725,574 |
| 21 Mar 2017 | CNY | 12.7071 | 12.9643 | 12.6643 | 12.8929 | 12.8929 | +0.143 (+1.12%) | 7,389,141 |
