| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 11.5667 | 11.6389 | 11.5 | 11.5167 | 11.5167 | -0.044 (-0.38%) | 2,874,369 |
| 25 Apr 2017 | CNY | 11.4722 | 11.65 | 11.4722 | 11.5611 | 11.5611 | +0.061 (+0.53%) | 3,178,409 |
| 24 Apr 2017 | CNY | 11.6111 | 11.6111 | 11.3111 | 11.5 | 11.5 | -0.017 (-0.15%) | 2,876,072 |
| 21 Apr 2017 | CNY | 11.5722 | 11.7111 | 11.5 | 11.5167 | 11.5167 | -0.005 (-0.05%) | 3,533,623 |
| 20 Apr 2017 | CNY | 11.4444 | 11.6222 | 11.1944 | 11.5222 | 11.5222 | +0.017 (+0.14%) | 6,989,239 |
| 19 Apr 2017 | CNY | 11.3667 | 11.5556 | 11.05 | 11.5056 | 11.5056 | +0.095 (+0.83%) | 5,249,129 |
| 18 Apr 2017 | CNY | 11.4056 | 11.5333 | 11.3111 | 11.4111 | 11.4111 | +0.005 (+0.05%) | 2,586,623 |
| 17 Apr 2017 | CNY | 11.3333 | 11.55 | 11.25 | 11.4056 | 11.4056 | +0.044 (+0.39%) | 4,451,446 |
| 14 Apr 2017 | CNY | 11.7278 | 11.7722 | 11.2944 | 11.3611 | 11.3611 | -0.333 (-2.85%) | 6,936,624 |
| 13 Apr 2017 | CNY | 11.7111 | 11.8444 | 11.6667 | 11.6944 | 11.6944 | -0.017 (-0.14%) | 3,150,846 |
| 12 Apr 2017 | CNY | 11.9444 | 12.1 | 11.6944 | 11.7111 | 11.7111 | -0.15 (-1.26%) | 5,247,212 |
| 11 Apr 2017 | CNY | 11.5778 | 11.8611 | 11.5778 | 11.8611 | 11.8611 | +0.3 (+2.59%) | 6,568,129 |
| 10 Apr 2017 | CNY | 11.7889 | 11.8556 | 11.55 | 11.5611 | 11.5611 | -0.278 (-2.35%) | 7,977,326 |
| 7 Apr 2017 | CNY | 11.6 | 11.85 | 11.5944 | 11.8389 | 11.8389 | +0.244 (+2.11%) | 7,931,269 |
| 6 Apr 2017 | CNY | 11.55 | 11.9111 | 11.4667 | 11.5944 | 11.5944 | +0.178 (+1.56%) | 10,963,391 |
| 5 Apr 2017 | CNY | 11.4056 | 11.6 | 11.3611 | 11.4167 | 11.4167 | -0.039 (-0.34%) | 16,594,956 |
| 31 Mar 2017 | CNY | 11.7667 | 11.8889 | 11.3889 | 11.4556 | 11.4556 | -0.289 (-2.46%) | 6,788,053 |
| 30 Mar 2017 | CNY | 12.0722 | 12.0889 | 11.5944 | 11.7444 | 11.7444 | -0.344 (-2.85%) | 5,187,126 |
| 29 Mar 2017 | CNY | 12.2444 | 12.2444 | 12.0889 | 12.0889 | 12.0889 | -0.155 (-1.27%) | 2,962,195 |
| 28 Mar 2017 | CNY | 12.3222 | 12.3667 | 12.1667 | 12.2444 | 12.2444 | -0.072 (-0.59%) | 3,215,394 |
| 27 Mar 2017 | CNY | 12.3944 | 12.4389 | 12.2611 | 12.3167 | 12.3167 | -0.072 (-0.58%) | 3,504,135 |
| 24 Mar 2017 | CNY | 12.3889 | 12.4167 | 12.2556 | 12.3889 | 12.3889 | +0.044 (+0.36%) | 5,272,005 |
| 23 Mar 2017 | CNY | 12.5 | 12.6278 | 12.2889 | 12.3444 | 12.3444 | -0.111 (-0.89%) | 4,018,473 |
| 22 Mar 2017 | CNY | 12.4222 | 12.5278 | 12.4056 | 12.4556 | 12.4556 | -0.061 (-0.49%) | 2,029,858 |
| 21 Mar 2017 | CNY | 12.4722 | 12.5167 | 12.3333 | 12.5167 | 12.5167 | -0.005 (-0.04%) | 3,483,790 |
| 20 Mar 2017 | CNY | 12.4556 | 12.5389 | 12.3278 | 12.5222 | 12.5222 | +0.089 (+0.72%) | 2,913,375 |
| 17 Mar 2017 | CNY | 12.7611 | 12.7667 | 12.3833 | 12.4333 | 12.4333 | -0.289 (-2.27%) | 3,655,013 |
| 16 Mar 2017 | CNY | 12.7111 | 12.8 | 12.6222 | 12.7222 | 12.7222 | +0.011 (+0.09%) | 4,028,909 |
| 15 Mar 2017 | CNY | 12.7833 | 12.7833 | 12.5667 | 12.7111 | 12.7111 | -0.078 (-0.61%) | 3,902,459 |
| 14 Mar 2017 | CNY | 12.7778 | 12.85 | 12.6778 | 12.7889 | 12.7889 | -0.039 (-0.30%) | 5,232,693 |
