| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 14.29 | 14.3 | 14 | 14.05 | 14.05 | -0.24 (-1.68%) | 2,583,541 |
| 11 Apr 2017 | CNY | 14.17 | 14.3 | 13.98 | 14.29 | 14.29 | +0.04 (+0.28%) | 4,030,143 |
| 10 Apr 2017 | CNY | 14.5 | 14.55 | 14.12 | 14.25 | 14.25 | -0.71 (-4.75%) | 9,163,580 |
| 7 Apr 2017 | CNY | 15.14 | 15.2 | 14.96 | 14.96 | 14.96 | -0.18 (-1.19%) | 4,847,692 |
| 6 Apr 2017 | CNY | 15.1 | 15.29 | 15.08 | 15.14 | 15.14 | -0.02 (-0.13%) | 5,179,366 |
| 5 Apr 2017 | CNY | 15.28 | 15.34 | 14.8 | 15.16 | 15.16 | -0.34 (-2.19%) | 7,879,540 |
| 31 Mar 2017 | CNY | 16.4 | 16.44 | 15.5 | 15.5 | 15.5 | -1.02 (-6.17%) | 10,506,914 |
| 30 Mar 2017 | CNY | 16.05 | 17.26 | 15.79 | 16.52 | 16.52 | +0.32 (+1.98%) | 18,146,313 |
| 29 Mar 2017 | CNY | 15.77 | 16.69 | 15.66 | 16.2 | 16.2 | +0.46 (+2.92%) | 13,537,742 |
| 28 Mar 2017 | CNY | 15.47 | 15.8 | 15.38 | 15.74 | 15.74 | +0.26 (+1.68%) | 4,425,008 |
| 27 Mar 2017 | CNY | 15.7 | 15.7 | 15.38 | 15.48 | 15.48 | -0.28 (-1.78%) | 4,027,886 |
| 24 Mar 2017 | CNY | 15.8 | 15.93 | 15.56 | 15.76 | 15.76 | 0.0 (0.0%) | 4,068,354 |
| 23 Mar 2017 | CNY | 15.51 | 15.85 | 15.5 | 15.76 | 15.76 | +0.18 (+1.16%) | 4,521,380 |
| 22 Mar 2017 | CNY | 15.75 | 15.78 | 15.41 | 15.58 | 15.58 | -0.28 (-1.77%) | 3,467,158 |
| 21 Mar 2017 | CNY | 15.7 | 15.86 | 15.58 | 15.86 | 15.86 | +0.16 (+1.02%) | 3,460,966 |
| 20 Mar 2017 | CNY | 15.48 | 15.7 | 15.45 | 15.7 | 15.7 | +0.2 (+1.29%) | 2,874,679 |
| 17 Mar 2017 | CNY | 15.5 | 15.69 | 15.4 | 15.5 | 15.5 | +0.03 (+0.19%) | 3,662,812 |
| 16 Mar 2017 | CNY | 15.24 | 15.49 | 15.22 | 15.47 | 15.47 | +0.23 (+1.51%) | 2,418,388 |
| 15 Mar 2017 | CNY | 15.4 | 15.45 | 15.21 | 15.24 | 15.24 | -0.18 (-1.17%) | 2,027,709 |
| 14 Mar 2017 | CNY | 15.39 | 15.52 | 15.34 | 15.42 | 15.42 | +0.04 (+0.26%) | 2,229,762 |
| 13 Mar 2017 | CNY | 15.21 | 15.39 | 15.17 | 15.38 | 15.38 | +0.12 (+0.79%) | 2,220,522 |
| 10 Mar 2017 | CNY | 15.32 | 15.44 | 15.26 | 15.26 | 15.26 | -0.09 (-0.59%) | 1,898,218 |
| 9 Mar 2017 | CNY | 15.4 | 15.47 | 15.3 | 15.35 | 15.35 | -0.16 (-1.03%) | 2,650,991 |
| 8 Mar 2017 | CNY | 15.66 | 15.68 | 15.35 | 15.51 | 15.51 | -0.29 (-1.84%) | 5,551,516 |
| 7 Mar 2017 | CNY | 15.64 | 15.9 | 15.45 | 15.8 | 15.8 | +0.21 (+1.35%) | 6,838,404 |
| 6 Mar 2017 | CNY | 15.29 | 15.62 | 15.22 | 15.59 | 15.59 | +0.32 (+2.10%) | 3,828,946 |
| 3 Mar 2017 | CNY | 15.29 | 15.45 | 15.11 | 15.27 | 15.27 | -0.02 (-0.13%) | 2,568,499 |
| 2 Mar 2017 | CNY | 15.44 | 15.5 | 15.21 | 15.29 | 15.29 | -0.1 (-0.65%) | 3,051,886 |
| 1 Mar 2017 | CNY | 15.27 | 15.45 | 15.22 | 15.39 | 15.39 | +0.09 (+0.59%) | 2,988,554 |
| 28 Feb 2017 | CNY | 15.35 | 15.43 | 15.19 | 15.3 | 15.3 | -0.07 (-0.46%) | 2,877,123 |
