| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 8.98 | 9.22 | 8.68 | 9.03 | 9.03 | +0.06 (+0.67%) | 6,163,882 |
| 17 Apr 2017 | CNY | 9.24 | 9.24 | 8.82 | 8.97 | 8.97 | -0.24 (-2.61%) | 4,037,155 |
| 14 Apr 2017 | CNY | 9.23 | 9.28 | 9.16 | 9.21 | 9.21 | -0.08 (-0.86%) | 2,086,448 |
| 13 Apr 2017 | CNY | 9.22 | 9.3 | 9.21 | 9.29 | 9.29 | +0.03 (+0.32%) | 2,184,242 |
| 12 Apr 2017 | CNY | 9.3 | 9.34 | 9.19 | 9.26 | 9.26 | -0.06 (-0.64%) | 2,391,751 |
| 11 Apr 2017 | CNY | 9.3 | 9.32 | 9.18 | 9.32 | 9.32 | +0.03 (+0.32%) | 2,999,669 |
| 10 Apr 2017 | CNY | 9.38 | 9.43 | 9.19 | 9.29 | 9.29 | -0.09 (-0.96%) | 2,463,013 |
| 7 Apr 2017 | CNY | 9.6 | 9.6 | 9.36 | 9.38 | 9.38 | -0.12 (-1.26%) | 2,555,963 |
| 6 Apr 2017 | CNY | 9.42 | 9.65 | 9.38 | 9.5 | 9.5 | +0.08 (+0.85%) | 3,538,766 |
| 5 Apr 2017 | CNY | 9.24 | 9.43 | 9.18 | 9.42 | 9.42 | +0.17 (+1.84%) | 2,872,599 |
| 31 Mar 2017 | CNY | 9.26 | 9.29 | 9.11 | 9.25 | 9.25 | +0.05 (+0.54%) | 3,760,180 |
| 30 Mar 2017 | CNY | 9.62 | 9.65 | 9.18 | 9.2 | 9.2 | -0.41 (-4.27%) | 6,010,246 |
| 29 Mar 2017 | CNY | 9.83 | 9.88 | 9.6 | 9.61 | 9.61 | -0.25 (-2.54%) | 4,033,103 |
| 28 Mar 2017 | CNY | 9.93 | 9.93 | 9.8 | 9.86 | 9.86 | -0.07 (-0.70%) | 2,216,462 |
| 27 Mar 2017 | CNY | 9.92 | 9.97 | 9.89 | 9.93 | 9.93 | +0.02 (+0.20%) | 2,194,673 |
| 24 Mar 2017 | CNY | 9.95 | 9.95 | 9.8 | 9.91 | 9.91 | -0.04 (-0.40%) | 2,474,340 |
| 23 Mar 2017 | CNY | 10.07 | 10.07 | 9.84 | 9.95 | 9.95 | -0.1 (-1.00%) | 4,314,928 |
| 22 Mar 2017 | CNY | 10.1 | 10.18 | 10.04 | 10.05 | 10.05 | -0.06 (-0.59%) | 3,077,498 |
| 21 Mar 2017 | CNY | 10.21 | 10.24 | 10.05 | 10.11 | 10.11 | -0.1 (-0.98%) | 3,463,600 |
| 20 Mar 2017 | CNY | 10.32 | 10.34 | 10.18 | 10.21 | 10.21 | -0.16 (-1.54%) | 3,324,874 |
| 17 Mar 2017 | CNY | 10.39 | 10.4 | 10.3 | 10.37 | 10.37 | +0.01 (+0.10%) | 3,876,436 |
| 16 Mar 2017 | CNY | 10.3 | 10.37 | 10.26 | 10.36 | 10.36 | +0.02 (+0.19%) | 3,227,047 |
| 15 Mar 2017 | CNY | 10.38 | 10.43 | 10.2 | 10.34 | 10.34 | -0.04 (-0.39%) | 3,506,524 |
| 14 Mar 2017 | CNY | 10.35 | 10.4 | 10.28 | 10.38 | 10.38 | 0.0 (0.0%) | 4,162,895 |
| 13 Mar 2017 | CNY | 10.38 | 10.39 | 10.19 | 10.38 | 10.38 | -0.02 (-0.19%) | 4,602,241 |
| 10 Mar 2017 | CNY | 10.5 | 10.5 | 10.33 | 10.4 | 10.4 | -0.09 (-0.86%) | 4,208,481 |
| 9 Mar 2017 | CNY | 10.63 | 10.64 | 10.4 | 10.49 | 10.49 | -0.14 (-1.32%) | 6,747,599 |
| 8 Mar 2017 | CNY | 10.8 | 10.86 | 10.52 | 10.63 | 10.63 | -0.44 (-3.97%) | 14,677,348 |
| 7 Mar 2017 | CNY | 10.73 | 11.3 | 10.68 | 11.07 | 11.07 | +0.76 (+7.37%) | 25,221,245 |
| 6 Mar 2017 | CNY | 10.17 | 10.31 | 10.15 | 10.31 | 10.31 | +0.14 (+1.38%) | 2,452,017 |
