| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 12.6467 | 12.8667 | 12.3467 | 12.86 | 12.86 | +0.24 (+1.90%) | 2,049,246 |
| 26 Apr 2017 | CNY | 12.4733 | 12.6533 | 12.38 | 12.62 | 12.62 | +0.173 (+1.39%) | 1,504,375 |
| 25 Apr 2017 | CNY | 12.4333 | 12.5867 | 12.3333 | 12.4467 | 12.4467 | +0.107 (+0.86%) | 1,609,239 |
| 24 Apr 2017 | CNY | 13.28 | 13.4 | 12.2667 | 12.34 | 12.34 | -0.94 (-7.08%) | 2,804,536 |
| 21 Apr 2017 | CNY | 13.4733 | 13.4733 | 13.2 | 13.28 | 13.28 | -0.04 (-0.30%) | 1,028,965 |
| 20 Apr 2017 | CNY | 13.56 | 13.6533 | 13.26 | 13.32 | 13.32 | -0.16 (-1.19%) | 1,424,305 |
| 19 Apr 2017 | CNY | 13.6667 | 13.8533 | 13.2467 | 13.48 | 13.48 | -0.24 (-1.75%) | 2,201,311 |
| 18 Apr 2017 | CNY | 14.2933 | 14.2933 | 13.6133 | 13.72 | 13.72 | -0.373 (-2.65%) | 1,855,062 |
| 17 Apr 2017 | CNY | 14.3467 | 14.4733 | 14.0067 | 14.0933 | 14.0933 | -0.333 (-2.31%) | 1,674,328 |
| 14 Apr 2017 | CNY | 14.8667 | 14.8667 | 14.3467 | 14.4267 | 14.4267 | -0.287 (-1.95%) | 2,045,295 |
| 13 Apr 2017 | CNY | 14.7267 | 14.9867 | 14.6867 | 14.7133 | 14.7133 | +0.007 (+0.04%) | 1,587,859 |
| 12 Apr 2017 | CNY | 15.0867 | 15.0867 | 14.6733 | 14.7067 | 14.7067 | -0.38 (-2.52%) | 2,093,071 |
| 11 Apr 2017 | CNY | 14.9 | 15.1 | 14.8067 | 15.0867 | 15.0867 | +0.193 (+1.30%) | 2,544,283 |
| 10 Apr 2017 | CNY | 15.12 | 15.32 | 14.6867 | 14.8933 | 14.8933 | -0.373 (-2.45%) | 3,495,694 |
| 7 Apr 2017 | CNY | 14.9333 | 15.68 | 14.74 | 15.2667 | 15.2667 | +0.333 (+2.23%) | 4,200,978 |
| 6 Apr 2017 | CNY | 15.0333 | 15.2533 | 14.9267 | 14.9333 | 14.9333 | -0.053 (-0.36%) | 2,855,247 |
| 5 Apr 2017 | CNY | 14.4667 | 15.0333 | 14.4667 | 14.9867 | 14.9867 | +0.52 (+3.59%) | 3,314,305 |
| 31 Mar 2017 | CNY | 14.1867 | 14.5533 | 14.1867 | 14.4667 | 14.4667 | +0.3 (+2.12%) | 1,985,415 |
| 30 Mar 2017 | CNY | 14.7333 | 14.92 | 14 | 14.1667 | 14.1667 | -0.673 (-4.54%) | 3,234,087 |
| 29 Mar 2017 | CNY | 15.12 | 15.26 | 14.7333 | 14.84 | 14.84 | -0.313 (-2.07%) | 2,147,568 |
| 28 Mar 2017 | CNY | 15.1333 | 15.2467 | 15 | 15.1533 | 15.1533 | -0.007 (-0.04%) | 1,474,525 |
| 27 Mar 2017 | CNY | 15.2467 | 15.2867 | 15.0533 | 15.16 | 15.16 | -0.147 (-0.96%) | 1,938,927 |
| 24 Mar 2017 | CNY | 15.12 | 15.3133 | 14.8533 | 15.3067 | 15.3067 | +0.233 (+1.55%) | 2,518,183 |
| 23 Mar 2017 | CNY | 15.1467 | 15.3933 | 14.8067 | 15.0733 | 15.0733 | -0.153 (-1.01%) | 3,267,748 |
| 22 Mar 2017 | CNY | 15.74 | 15.8133 | 15.1933 | 15.2267 | 15.2267 | -0.627 (-3.95%) | 5,018,302 |
| 21 Mar 2017 | CNY | 15.8267 | 15.98 | 15.7133 | 15.8533 | 15.8533 | +0.02 (+0.13%) | 2,031,004 |
| 20 Mar 2017 | CNY | 15.74 | 15.8533 | 15.56 | 15.8333 | 15.8333 | -0.04 (-0.25%) | 3,129,295 |
| 17 Mar 2017 | CNY | 15.9133 | 16.3267 | 15.8667 | 15.8733 | 15.8733 | -0.04 (-0.25%) | 5,343,102 |
| 16 Mar 2017 | CNY | 15.8467 | 16.0067 | 15.7667 | 15.9133 | 15.9133 | +0.093 (+0.59%) | 3,146,730 |
| 15 Mar 2017 | CNY | 15.68 | 15.8533 | 15.6 | 15.82 | 15.82 | +0.067 (+0.42%) | 2,419,725 |
