| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 11.9662 | 11.9662 | 11.7056 | 11.8028 | 11.8028 | -0.08 (-0.67%) | 1,031,647 |
| 3 May 2017 | CNY | 11.5863 | 11.922 | 11.5863 | 11.8823 | 11.8823 | +0.216 (+1.86%) | 2,062,487 |
| 2 May 2017 | CNY | 11.7012 | 11.7939 | 11.5642 | 11.6658 | 11.6658 | +0.066 (+0.57%) | 842,387 |
| 28 Apr 2017 | CNY | 11.4936 | 11.7277 | 11.3743 | 11.5996 | 11.5996 | +0.106 (+0.92%) | 1,460,049 |
| 27 Apr 2017 | CNY | 11.308 | 11.7498 | 10.6499 | 11.4936 | 11.4936 | +0.137 (+1.21%) | 3,649,450 |
| 26 Apr 2017 | CNY | 11.3522 | 11.4406 | 11.2639 | 11.3566 | 11.3566 | -0.084 (-0.73%) | 1,759,483 |
| 25 Apr 2017 | CNY | 11.6217 | 11.6747 | 11.308 | 11.4406 | 11.4406 | -0.181 (-1.56%) | 1,857,615 |
| 24 Apr 2017 | CNY | 12.0811 | 12.0811 | 11.6217 | 11.6217 | 11.6217 | -0.371 (-3.09%) | 1,251,682 |
| 21 Apr 2017 | CNY | 11.6438 | 12.0148 | 11.6438 | 11.9927 | 11.9927 | +0.243 (+2.07%) | 1,368,650 |
| 20 Apr 2017 | CNY | 11.551 | 11.8249 | 11.4892 | 11.7498 | 11.7498 | +0.164 (+1.41%) | 1,641,648 |
| 19 Apr 2017 | CNY | 12.1738 | 12.1738 | 11.3655 | 11.5863 | 11.5863 | -0.689 (-5.61%) | 3,962,668 |
| 18 Apr 2017 | CNY | 12.0457 | 12.5758 | 11.9309 | 12.2754 | 12.2754 | +0.23 (+1.91%) | 2,853,673 |
| 17 Apr 2017 | CNY | 12.3682 | 12.3947 | 12.0236 | 12.0457 | 12.0457 | -0.367 (-2.95%) | 2,375,427 |
| 14 Apr 2017 | CNY | 12.3682 | 12.4963 | 12.2047 | 12.4124 | 12.4124 | -0.071 (-0.57%) | 1,753,174 |
| 13 Apr 2017 | CNY | 12.324 | 12.5714 | 12.2489 | 12.483 | 12.483 | +0.199 (+1.62%) | 2,130,546 |
| 12 Apr 2017 | CNY | 12.2754 | 12.3638 | 12.1341 | 12.2843 | 12.2843 | +0.009 (+0.07%) | 2,486,785 |
| 11 Apr 2017 | CNY | 11.9176 | 12.3152 | 11.8028 | 12.2754 | 12.2754 | +0.393 (+3.31%) | 1,865,258 |
| 10 Apr 2017 | CNY | 12.1782 | 12.1915 | 11.8469 | 11.8823 | 11.8823 | -0.296 (-2.43%) | 2,905,733 |
| 7 Apr 2017 | CNY | 12.1694 | 12.324 | 12.1031 | 12.1782 | 12.1782 | -0.058 (-0.47%) | 2,170,438 |
| 6 Apr 2017 | CNY | 11.8911 | 12.5007 | 11.8911 | 12.2357 | 12.2357 | +0.225 (+1.88%) | 3,445,373 |
| 5 Apr 2017 | CNY | 11.7851 | 12.0369 | 11.6261 | 12.0104 | 12.0104 | +0.238 (+2.03%) | 2,607,338 |
| 31 Mar 2017 | CNY | 11.763 | 11.8911 | 11.5731 | 11.7719 | 11.7719 | +0.088 (+0.76%) | 2,448,958 |
| 30 Mar 2017 | CNY | 11.9839 | 12.059 | 11.5024 | 11.6835 | 11.6835 | -0.345 (-2.86%) | 3,559,882 |
| 29 Mar 2017 | CNY | 12.3726 | 12.3903 | 12.0281 | 12.0281 | 12.0281 | -0.34 (-2.75%) | 1,806,642 |
| 28 Mar 2017 | CNY | 12.3858 | 12.4786 | 12.3328 | 12.3682 | 12.3682 | -0.022 (-0.18%) | 1,709,879 |
| 27 Mar 2017 | CNY | 12.5714 | 12.6111 | 12.2843 | 12.3903 | 12.3903 | -0.185 (-1.48%) | 3,760,454 |
| 24 Mar 2017 | CNY | 12.6774 | 12.7525 | 12.5139 | 12.5758 | 12.5758 | -0.035 (-0.28%) | 3,097,153 |
| 23 Mar 2017 | CNY | 12.5139 | 12.6553 | 12.3328 | 12.6111 | 12.6111 | +0.097 (+0.78%) | 4,340,344 |
| 22 Mar 2017 | CNY | 12.3814 | 12.6288 | 12.3549 | 12.5139 | 12.5139 | +0.031 (+0.25%) | 2,941,704 |
| 21 Mar 2017 | CNY | 12.4565 | 12.5228 | 12.2357 | 12.483 | 12.483 | -0.084 (-0.67%) | 3,234,556 |
