| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 13.2333 | 13.2933 | 12.9067 | 13.1467 | 13.1467 | +0.013 (+0.10%) | 2,000,107 |
| 2 May 2017 | CNY | 13.1 | 13.5133 | 13.1 | 13.1333 | 13.1333 | -0.133 (-1.01%) | 2,163,403 |
| 28 Apr 2017 | CNY | 12.8333 | 13.4933 | 12.8067 | 13.2667 | 13.2667 | +0.38 (+2.95%) | 2,289,172 |
| 27 Apr 2017 | CNY | 12.2933 | 12.9667 | 12.1533 | 12.8867 | 12.8867 | +0.513 (+4.15%) | 2,156,392 |
| 26 Apr 2017 | CNY | 12.3267 | 12.44 | 12.1533 | 12.3733 | 12.3733 | +0.167 (+1.36%) | 1,239,526 |
| 25 Apr 2017 | CNY | 12.1133 | 12.3867 | 12.1067 | 12.2067 | 12.2067 | +0.1 (+0.83%) | 1,584,913 |
| 24 Apr 2017 | CNY | 12.8133 | 12.8133 | 11.8733 | 12.1067 | 12.1067 | -0.7 (-5.47%) | 2,187,217 |
| 21 Apr 2017 | CNY | 12.9267 | 12.9933 | 12.7733 | 12.8067 | 12.8067 | -0.093 (-0.72%) | 1,430,983 |
| 20 Apr 2017 | CNY | 13.4333 | 13.5533 | 12.6867 | 12.9 | 12.9 | -0.48 (-3.59%) | 2,921,058 |
| 19 Apr 2017 | CNY | 13.34 | 13.4867 | 12.9467 | 13.38 | 13.38 | -0.02 (-0.15%) | 2,232,058 |
| 18 Apr 2017 | CNY | 14.46 | 14.5333 | 13.4 | 13.4 | 13.4 | -0.92 (-6.42%) | 2,718,858 |
| 17 Apr 2017 | CNY | 14.6733 | 14.8067 | 14.0333 | 14.32 | 14.32 | -0.453 (-3.07%) | 2,800,068 |
| 14 Apr 2017 | CNY | 15.0667 | 15.2533 | 14.7067 | 14.7733 | 14.7733 | -0.32 (-2.12%) | 2,221,369 |
| 13 Apr 2017 | CNY | 14.9667 | 15.2 | 14.8733 | 15.0933 | 15.0933 | +0.16 (+1.07%) | 1,283,890 |
| 12 Apr 2017 | CNY | 15.3867 | 15.4867 | 14.9333 | 14.9333 | 14.9333 | -0.507 (-3.28%) | 2,395,020 |
| 11 Apr 2017 | CNY | 15.1 | 15.44 | 15.0733 | 15.44 | 15.44 | +0.433 (+2.89%) | 1,711,531 |
| 10 Apr 2017 | CNY | 15.38 | 15.5667 | 15.0067 | 15.0067 | 15.0067 | -0.307 (-2.00%) | 3,350,349 |
| 7 Apr 2017 | CNY | 15.3533 | 15.3933 | 15.2533 | 15.3133 | 15.3133 | -0.007 (-0.04%) | 1,315,962 |
| 6 Apr 2017 | CNY | 15.3533 | 15.4333 | 15.1867 | 15.32 | 15.32 | +0.007 (+0.04%) | 1,909,891 |
| 5 Apr 2017 | CNY | 14.8467 | 15.34 | 14.6533 | 15.3133 | 15.3133 | +0.52 (+3.52%) | 2,999,889 |
| 31 Mar 2017 | CNY | 14.7667 | 14.9733 | 14.4067 | 14.7933 | 14.7933 | +0.173 (+1.19%) | 2,188,038 |
| 30 Mar 2017 | CNY | 15.1533 | 15.2 | 14.58 | 14.62 | 14.62 | -0.447 (-2.96%) | 2,721,558 |
| 29 Mar 2017 | CNY | 15.5933 | 15.5933 | 15.0667 | 15.0667 | 15.0667 | -0.46 (-2.96%) | 2,956,345 |
| 28 Mar 2017 | CNY | 15.44 | 15.66 | 15.4333 | 15.5267 | 15.5267 | +0.093 (+0.61%) | 1,829,209 |
| 27 Mar 2017 | CNY | 15.8467 | 15.8933 | 15.3867 | 15.4333 | 15.4333 | -0.413 (-2.61%) | 2,874,921 |
| 24 Mar 2017 | CNY | 15.8133 | 15.9067 | 15.76 | 15.8467 | 15.8467 | +0.04 (+0.25%) | 1,554,784 |
| 23 Mar 2017 | CNY | 15.8667 | 15.9333 | 15.6267 | 15.8067 | 15.8067 | +0.007 (+0.04%) | 1,813,731 |
| 22 Mar 2017 | CNY | 15.94 | 15.9867 | 15.6133 | 15.8 | 15.8 | -0.227 (-1.41%) | 2,452,168 |
| 21 Mar 2017 | CNY | 16.4 | 16.4067 | 15.94 | 16.0267 | 16.0267 | -0.34 (-2.08%) | 3,568,297 |
| 20 Mar 2017 | CNY | 16.1733 | 16.38 | 16.0067 | 16.3667 | 16.3667 | +0.28 (+1.74%) | 4,020,462 |
