| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 10.3462 | 10.4308 | 10.2231 | 10.2231 | 10.2231 | -0.131 (-1.26%) | 1,538,420 |
| 3 May 2017 | CNY | 10.4231 | 10.4462 | 10.3 | 10.3539 | 10.3539 | -0.069 (-0.66%) | 999,089 |
| 2 May 2017 | CNY | 10.4077 | 10.4385 | 10.3154 | 10.4231 | 10.4231 | +0.023 (+0.22%) | 1,188,333 |
| 28 Apr 2017 | CNY | 10.3231 | 10.4308 | 10.3077 | 10.4 | 10.4 | +0.038 (+0.37%) | 980,873 |
| 27 Apr 2017 | CNY | 10.4539 | 10.4539 | 10.1769 | 10.3615 | 10.3615 | -0.023 (-0.22%) | 1,596,010 |
| 26 Apr 2017 | CNY | 10.3 | 10.4462 | 10.1846 | 10.3846 | 10.3846 | +0.085 (+0.82%) | 1,594,424 |
| 25 Apr 2017 | CNY | 10.0923 | 10.3077 | 10.0615 | 10.3 | 10.3 | +0.208 (+2.06%) | 2,108,953 |
| 24 Apr 2017 | CNY | 10.5077 | 10.5077 | 10.0923 | 10.0923 | 10.0923 | -0.423 (-4.02%) | 1,703,716 |
| 21 Apr 2017 | CNY | 10.5231 | 10.5692 | 10.4692 | 10.5154 | 10.5154 | -0.008 (-0.07%) | 1,865,112 |
| 20 Apr 2017 | CNY | 10.6462 | 10.6462 | 10.3077 | 10.5231 | 10.5231 | -0.031 (-0.29%) | 2,788,975 |
| 19 Apr 2017 | CNY | 10.5154 | 10.6231 | 10.2154 | 10.5539 | 10.5539 | +0.008 (+0.07%) | 3,981,360 |
| 18 Apr 2017 | CNY | 10.7231 | 10.7692 | 10.5462 | 10.5462 | 10.5462 | -0.169 (-1.58%) | 3,652,872 |
| 17 Apr 2017 | CNY | 10.8462 | 10.9539 | 10.4846 | 10.7154 | 10.7154 | -0.131 (-1.21%) | 4,933,080 |
| 14 Apr 2017 | CNY | 11.0077 | 11.0539 | 10.8308 | 10.8462 | 10.8462 | -0.215 (-1.95%) | 3,789,879 |
| 13 Apr 2017 | CNY | 11.3692 | 11.3692 | 11.0385 | 11.0615 | 11.0615 | -0.085 (-0.76%) | 4,187,762 |
| 12 Apr 2017 | CNY | 11.1077 | 11.3769 | 11.0846 | 11.1462 | 11.1462 | +0.146 (+1.33%) | 7,189,582 |
| 11 Apr 2017 | CNY | 10.8154 | 11.0539 | 10.8154 | 11 | 11 | +0.185 (+1.71%) | 5,807,789 |
| 10 Apr 2017 | CNY | 11.1539 | 11.1539 | 10.7846 | 10.8154 | 10.8154 | -0.339 (-3.03%) | 6,251,060 |
| 7 Apr 2017 | CNY | 11.2615 | 11.2692 | 11.1539 | 11.1539 | 11.1539 | -0.092 (-0.82%) | 4,295,831 |
| 6 Apr 2017 | CNY | 11.3846 | 11.4769 | 11.2308 | 11.2462 | 11.2462 | -0.169 (-1.48%) | 6,373,269 |
| 5 Apr 2017 | CNY | 11.3615 | 11.4615 | 11.1308 | 11.4154 | 11.4154 | +0.054 (+0.47%) | 7,802,709 |
| 31 Mar 2017 | CNY | 11.3539 | 11.4077 | 11.2154 | 11.3615 | 11.3615 | +0.008 (+0.07%) | 9,087,681 |
| 30 Mar 2017 | CNY | 11.2385 | 11.4077 | 11.1154 | 11.3539 | 11.3539 | +0.054 (+0.48%) | 13,271,567 |
| 29 Mar 2017 | CNY | 11.1539 | 11.4231 | 11.0846 | 11.3 | 11.3 | +0.1 (+0.89%) | 11,384,730 |
| 28 Mar 2017 | CNY | 10.9385 | 11.2 | 10.9154 | 11.2 | 11.2 | +0.262 (+2.39%) | 4,784,561 |
| 27 Mar 2017 | CNY | 11.0923 | 11.1692 | 10.9308 | 10.9385 | 10.9385 | -0.185 (-1.66%) | 3,411,898 |
| 24 Mar 2017 | CNY | 11.2462 | 11.2846 | 11.0154 | 11.1231 | 11.1231 | +0.008 (+0.07%) | 4,675,810 |
| 23 Mar 2017 | CNY | 11.1231 | 11.1615 | 10.8462 | 11.1154 | 11.1154 | -0.008 (-0.07%) | 5,500,826 |
| 22 Mar 2017 | CNY | 11.1154 | 11.2923 | 11.0154 | 11.1231 | 11.1231 | +0.046 (+0.42%) | 5,677,274 |
| 21 Mar 2017 | CNY | 11.0692 | 11.0769 | 10.9846 | 11.0769 | 11.0769 | +0.023 (+0.21%) | 2,660,843 |
