| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 11.0406 | 11.2218 | 10.6323 | 10.7761 | 10.7761 | -0.437 (-3.90%) | 8,321,565 |
| 7 Apr 2017 | CNY | 11.201 | 11.3281 | 10.9989 | 11.2135 | 11.2135 | +0.013 (+0.11%) | 7,131,618 |
| 6 Apr 2017 | CNY | 11.0844 | 11.3906 | 11.0635 | 11.201 | 11.201 | +0.06 (+0.54%) | 6,382,477 |
| 5 Apr 2017 | CNY | 10.8323 | 11.151 | 10.6032 | 11.1406 | 11.1406 | +0.242 (+2.22%) | 7,030,045 |
| 31 Mar 2017 | CNY | 11.1135 | 11.2906 | 10.7323 | 10.899 | 10.899 | -0.181 (-1.64%) | 9,517,293 |
| 30 Mar 2017 | CNY | 11.3531 | 11.4364 | 10.9719 | 11.0802 | 11.0802 | -0.412 (-3.59%) | 9,987,340 |
| 29 Mar 2017 | CNY | 12.3634 | 12.4551 | 11.4885 | 11.4927 | 11.4927 | -0.881 (-7.12%) | 15,602,190 |
| 28 Mar 2017 | CNY | 12.7154 | 12.9133 | 12.3113 | 12.3738 | 12.3738 | -0.392 (-3.07%) | 11,187,474 |
| 27 Mar 2017 | CNY | 12.8467 | 12.8717 | 12.6488 | 12.7654 | 12.7654 | -0.035 (-0.28%) | 11,184,114 |
| 24 Mar 2017 | CNY | 12.578 | 12.8863 | 12.578 | 12.8009 | 12.8009 | +0.131 (+1.04%) | 11,290,785 |
| 23 Mar 2017 | CNY | 13.1446 | 13.2279 | 12.2926 | 12.6696 | 12.6696 | -0.473 (-3.60%) | 18,584,409 |
| 22 Mar 2017 | CNY | 12.9154 | 13.2696 | 12.7175 | 13.1425 | 13.1425 | +0.056 (+0.43%) | 15,322,093 |
| 21 Mar 2017 | CNY | 12.88 | 13.2237 | 12.7279 | 13.0862 | 13.0862 | +0.217 (+1.68%) | 16,627,981 |
| 20 Mar 2017 | CNY | 12.0801 | 13.1008 | 11.978 | 12.8696 | 12.8696 | +0.669 (+5.48%) | 20,745,644 |
| 17 Mar 2017 | CNY | 12.4696 | 12.9613 | 12.1488 | 12.2009 | 12.2009 | -0.325 (-2.59%) | 22,611,367 |
| 16 Mar 2017 | CNY | 12.1801 | 12.8738 | 12.1801 | 12.5259 | 12.5259 | +0.35 (+2.87%) | 19,872,171 |
| 15 Mar 2017 | CNY | 11.8239 | 12.1926 | 11.7301 | 12.1759 | 12.1759 | +0.167 (+1.39%) | 13,263,895 |
| 14 Mar 2017 | CNY | 12.0176 | 12.2634 | 11.9697 | 12.0093 | 12.0093 | -0.01 (-0.09%) | 13,838,875 |
| 13 Mar 2017 | CNY | 11.8135 | 12.0697 | 11.5926 | 12.0197 | 12.0197 | +0.156 (+1.32%) | 10,052,530 |
| 10 Mar 2017 | CNY | 11.8947 | 11.9801 | 11.7905 | 11.8634 | 11.8634 | -0.029 (-0.25%) | 7,095,192 |
| 9 Mar 2017 | CNY | 12.1655 | 12.1655 | 11.7072 | 11.8926 | 11.8926 | -0.375 (-3.06%) | 13,859,522 |
| 8 Mar 2017 | CNY | 12.0301 | 12.2905 | 11.9197 | 12.2676 | 12.2676 | +0.244 (+2.03%) | 14,513,901 |
| 7 Mar 2017 | CNY | 11.9114 | 12.2176 | 11.8114 | 12.0238 | 12.0238 | +0.121 (+1.01%) | 10,848,475 |
| 6 Mar 2017 | CNY | 11.526 | 12.0301 | 11.526 | 11.903 | 11.903 | +0.35 (+3.03%) | 10,577,475 |
| 3 Mar 2017 | CNY | 11.4989 | 11.6739 | 11.376 | 11.5531 | 11.5531 | -0.087 (-0.75%) | 7,496,880 |
| 2 Mar 2017 | CNY | 11.6822 | 11.9155 | 11.5947 | 11.6406 | 11.6406 | -0.089 (-0.76%) | 9,758,377 |
| 1 Mar 2017 | CNY | 12.0613 | 12.2697 | 11.5989 | 11.7301 | 11.7301 | -0.362 (-3.00%) | 14,257,000 |
| 28 Feb 2017 | CNY | 11.928 | 12.1322 | 11.6656 | 12.0926 | 12.0926 | +0.15 (+1.26%) | 9,358,864 |
| 27 Feb 2017 | CNY | 11.9989 | 12.1509 | 11.7822 | 11.9426 | 11.9426 | -0.269 (-2.20%) | 9,207,649 |
| 24 Feb 2017 | CNY | 12.1447 | 12.3905 | 11.928 | 12.2113 | 12.2113 | -0.079 (-0.64%) | 11,389,012 |
