| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 8.3 | 8.3 | 8.06 | 8.25 | 8.25 | -0.11 (-1.32%) | 5,208,133 |
| 25 Apr 2017 | CNY | 8.25 | 8.5 | 8.19 | 8.36 | 8.36 | +0.18 (+2.20%) | 5,170,565 |
| 24 Apr 2017 | CNY | 8.71 | 8.74 | 8.18 | 8.18 | 8.18 | -0.53 (-6.08%) | 6,889,393 |
| 21 Apr 2017 | CNY | 8.95 | 8.95 | 8.68 | 8.71 | 8.71 | -0.18 (-2.02%) | 6,534,699 |
| 20 Apr 2017 | CNY | 9.1 | 9.2 | 8.69 | 8.89 | 8.89 | -0.24 (-2.63%) | 8,473,793 |
| 19 Apr 2017 | CNY | 9.52 | 9.52 | 9 | 9.13 | 9.13 | -0.33 (-3.49%) | 8,643,903 |
| 18 Apr 2017 | CNY | 9.65 | 9.85 | 9.43 | 9.46 | 9.46 | -0.01 (-0.11%) | 6,673,525 |
| 17 Apr 2017 | CNY | 9.72 | 9.77 | 9.4 | 9.47 | 9.47 | -0.32 (-3.27%) | 7,268,757 |
| 14 Apr 2017 | CNY | 9.71 | 9.95 | 9.51 | 9.79 | 9.79 | +0.02 (+0.20%) | 11,517,475 |
| 13 Apr 2017 | CNY | 9.41 | 10.33 | 9.41 | 9.77 | 9.77 | +0.33 (+3.50%) | 15,708,096 |
| 12 Apr 2017 | CNY | 10.11 | 10.13 | 9.31 | 9.44 | 9.44 | -0.86 (-8.35%) | 19,882,020 |
| 11 Apr 2017 | CNY | 10.4 | 10.73 | 10.23 | 10.3 | 10.3 | -0.25 (-2.37%) | 20,834,804 |
| 10 Apr 2017 | CNY | 10.08 | 10.78 | 10 | 10.55 | 10.55 | +0.19 (+1.83%) | 30,901,005 |
| 7 Apr 2017 | CNY | 10.31 | 10.58 | 10 | 10.36 | 10.36 | +0.05 (+0.48%) | 30,785,155 |
| 6 Apr 2017 | CNY | 9.32 | 10.31 | 9.31 | 10.31 | 10.31 | +0.94 (+10.03%) | 13,095,959 |
| 5 Apr 2017 | CNY | 9.13 | 9.42 | 9.06 | 9.37 | 9.37 | +0.35 (+3.88%) | 7,784,721 |
| 31 Mar 2017 | CNY | 9.23 | 9.35 | 8.93 | 9.02 | 9.02 | -0.24 (-2.59%) | 10,020,831 |
| 30 Mar 2017 | CNY | 9.69 | 9.71 | 9.26 | 9.26 | 9.26 | -0.46 (-4.73%) | 10,525,615 |
| 29 Mar 2017 | CNY | 10.15 | 10.21 | 9.69 | 9.72 | 9.72 | -0.45 (-4.42%) | 11,092,083 |
| 28 Mar 2017 | CNY | 10.11 | 10.25 | 10.11 | 10.17 | 10.17 | -0.08 (-0.78%) | 6,160,866 |
| 27 Mar 2017 | CNY | 10.31 | 10.47 | 10.15 | 10.25 | 10.25 | -0.13 (-1.25%) | 11,863,158 |
| 24 Mar 2017 | CNY | 10.48 | 10.64 | 10.3 | 10.38 | 10.38 | -0.15 (-1.42%) | 16,630,100 |
| 23 Mar 2017 | CNY | 10.63 | 10.85 | 10.22 | 10.53 | 10.53 | -0.23 (-2.14%) | 23,428,334 |
| 22 Mar 2017 | CNY | 11 | 11.18 | 10.61 | 10.76 | 10.76 | -0.21 (-1.91%) | 36,002,114 |
| 21 Mar 2017 | CNY | 10.97 | 10.97 | 10.54 | 10.97 | 10.97 | +1 (+10.03%) | 26,106,715 |
| 7 Nov 2016 | CNY | 9.92 | 9.98 | 9.86 | 9.97 | 9.97 | +0.07 (+0.71%) | 3,135,628 |
| 4 Nov 2016 | CNY | 9.92 | 9.98 | 9.81 | 9.9 | 9.9 | 0.0 (0.0%) | 3,311,428 |
| 3 Nov 2016 | CNY | 9.75 | 9.97 | 9.75 | 9.9 | 9.9 | +0.13 (+1.33%) | 3,942,194 |
| 2 Nov 2016 | CNY | 9.94 | 9.94 | 9.77 | 9.77 | 9.77 | -0.18 (-1.81%) | 3,310,556 |
| 1 Nov 2016 | CNY | 9.83 | 9.98 | 9.81 | 9.95 | 9.95 | +0.1 (+1.02%) | 3,290,651 |
