| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 11.78 | 12.17 | 11.505 | 12.14 | 12.14 | +0.275 (+2.32%) | 8,449,562 |
| 26 Apr 2017 | CNY | 11.615 | 11.965 | 11.615 | 11.865 | 11.865 | +0.13 (+1.11%) | 4,894,962 |
| 25 Apr 2017 | CNY | 11.685 | 11.925 | 11.6 | 11.735 | 11.735 | +0.185 (+1.60%) | 3,731,218 |
| 24 Apr 2017 | CNY | 12 | 12.05 | 11.4 | 11.55 | 11.55 | -0.47 (-3.91%) | 4,290,740 |
| 21 Apr 2017 | CNY | 12.055 | 12.24 | 11.94 | 12.02 | 12.02 | +0.025 (+0.21%) | 4,847,102 |
| 20 Apr 2017 | CNY | 12.095 | 12.185 | 11.825 | 11.995 | 11.995 | -0.085 (-0.70%) | 5,513,572 |
| 19 Apr 2017 | CNY | 11.73 | 12.125 | 11.615 | 12.08 | 12.08 | +0.35 (+2.98%) | 7,002,102 |
| 18 Apr 2017 | CNY | 11.625 | 11.895 | 11.6 | 11.73 | 11.73 | +0.03 (+0.26%) | 4,697,620 |
| 17 Apr 2017 | CNY | 12.25 | 12.27 | 11.655 | 11.7 | 11.7 | -0.82 (-6.55%) | 8,553,850 |
| 14 Apr 2017 | CNY | 12.965 | 13.055 | 12.51 | 12.52 | 12.52 | -0.535 (-4.10%) | 9,244,526 |
| 13 Apr 2017 | CNY | 12.91 | 13.38 | 12.755 | 13.055 | 13.055 | -0.005 (-0.04%) | 8,073,674 |
| 12 Apr 2017 | CNY | 13.505 | 13.53 | 13 | 13.06 | 13.06 | -0.535 (-3.94%) | 11,498,944 |
| 11 Apr 2017 | CNY | 14.025 | 14.025 | 13.165 | 13.595 | 13.595 | -0.115 (-0.84%) | 23,378,068 |
| 10 Apr 2017 | CNY | 13.05 | 13.71 | 12.875 | 13.71 | 13.71 | +1.245 (+9.99%) | 14,733,252 |
| 7 Apr 2017 | CNY | 12.735 | 12.735 | 12.465 | 12.465 | 12.465 | -0.225 (-1.77%) | 7,531,238 |
| 6 Apr 2017 | CNY | 12.665 | 12.895 | 12.625 | 12.69 | 12.69 | +0.03 (+0.24%) | 8,591,452 |
| 5 Apr 2017 | CNY | 12.4 | 12.735 | 12.4 | 12.66 | 12.66 | +0.31 (+2.51%) | 7,362,080 |
| 31 Mar 2017 | CNY | 12.35 | 12.645 | 12.21 | 12.35 | 12.35 | -0.07 (-0.56%) | 7,348,080 |
| 30 Mar 2017 | CNY | 12.8 | 12.835 | 12.125 | 12.42 | 12.42 | -0.52 (-4.02%) | 13,985,782 |
| 29 Mar 2017 | CNY | 14.065 | 14.175 | 12.915 | 12.94 | 12.94 | -1.21 (-8.55%) | 21,027,626 |
| 28 Mar 2017 | CNY | 14.425 | 14.615 | 14.06 | 14.15 | 14.15 | -0.32 (-2.21%) | 11,551,418 |
| 27 Mar 2017 | CNY | 14.65 | 14.8 | 14.375 | 14.47 | 14.47 | -0.18 (-1.23%) | 11,960,446 |
| 24 Mar 2017 | CNY | 14.7 | 14.88 | 14.45 | 14.65 | 14.65 | -0.14 (-0.95%) | 16,309,998 |
| 23 Mar 2017 | CNY | 14.75 | 15.025 | 14.2 | 14.79 | 14.79 | -0.08 (-0.54%) | 32,978,608 |
| 22 Mar 2017 | CNY | 14.295 | 14.935 | 14.205 | 14.87 | 14.87 | +0.465 (+3.23%) | 36,208,086 |
| 21 Mar 2017 | CNY | 14.275 | 14.59 | 14.18 | 14.405 | 14.405 | +0.075 (+0.52%) | 20,960,658 |
| 20 Mar 2017 | CNY | 13.765 | 14.385 | 13.68 | 14.33 | 14.33 | +0.425 (+3.06%) | 19,382,736 |
| 17 Mar 2017 | CNY | 14.075 | 14.425 | 13.9 | 13.905 | 13.905 | -0.165 (-1.17%) | 28,919,576 |
| 16 Mar 2017 | CNY | 13.63 | 14.15 | 13.63 | 14.07 | 14.07 | +0.455 (+3.34%) | 22,255,712 |
| 15 Mar 2017 | CNY | 13.745 | 13.745 | 13.505 | 13.615 | 13.615 | -0.16 (-1.16%) | 10,181,390 |
