| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 11.02 | 11.1 | 10.87 | 10.9 | 10.9 | -0.12 (-1.09%) | 1,840,188 |
| 28 Apr 2017 | CNY | 10.74 | 11.19 | 10.65 | 11.02 | 11.02 | +0.25 (+2.32%) | 3,747,359 |
| 27 Apr 2017 | CNY | 10.58 | 10.85 | 10.12 | 10.77 | 10.77 | +0.17 (+1.60%) | 4,611,841 |
| 26 Apr 2017 | CNY | 10.62 | 10.64 | 10.54 | 10.6 | 10.6 | 0.0 (0.0%) | 2,080,920 |
| 25 Apr 2017 | CNY | 10.54 | 10.62 | 10.41 | 10.6 | 10.6 | +0.09 (+0.86%) | 2,716,874 |
| 24 Apr 2017 | CNY | 11.04 | 11.14 | 10.51 | 10.51 | 10.51 | -0.59 (-5.32%) | 2,491,598 |
| 21 Apr 2017 | CNY | 11.3 | 11.37 | 11.07 | 11.1 | 11.1 | -0.23 (-2.03%) | 2,080,963 |
| 20 Apr 2017 | CNY | 11.1 | 11.36 | 11.02 | 11.33 | 11.33 | +0.26 (+2.35%) | 3,410,537 |
| 19 Apr 2017 | CNY | 11.25 | 11.29 | 10.92 | 11.07 | 11.07 | -0.25 (-2.21%) | 3,098,535 |
| 18 Apr 2017 | CNY | 11.8 | 11.88 | 11.3 | 11.32 | 11.32 | -0.46 (-3.90%) | 3,848,974 |
| 17 Apr 2017 | CNY | 12.14 | 12.22 | 11.71 | 11.78 | 11.78 | -0.38 (-3.13%) | 3,267,273 |
| 14 Apr 2017 | CNY | 12.39 | 12.48 | 12.09 | 12.16 | 12.16 | -0.26 (-2.09%) | 3,018,784 |
| 13 Apr 2017 | CNY | 12.5 | 12.62 | 12.39 | 12.42 | 12.42 | -0.07 (-0.56%) | 2,136,012 |
| 12 Apr 2017 | CNY | 12.32 | 12.72 | 12.32 | 12.49 | 12.49 | +0.1 (+0.81%) | 3,701,442 |
| 11 Apr 2017 | CNY | 12.32 | 12.43 | 12.1 | 12.39 | 12.39 | +0.09 (+0.73%) | 3,669,673 |
| 10 Apr 2017 | CNY | 12.87 | 12.87 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 4,899,586 |
| 7 Apr 2017 | CNY | 12.92 | 13 | 12.85 | 12.9 | 12.9 | -0.08 (-0.62%) | 2,678,904 |
| 6 Apr 2017 | CNY | 12.85 | 13.04 | 12.85 | 12.98 | 12.98 | +0.03 (+0.23%) | 2,892,027 |
| 5 Apr 2017 | CNY | 12.75 | 12.99 | 12.75 | 12.95 | 12.95 | +0.2 (+1.57%) | 3,276,516 |
| 31 Mar 2017 | CNY | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | +0.19 (+1.51%) | 3,444,301 |
| 30 Mar 2017 | CNY | 13.16 | 13.25 | 12.52 | 12.56 | 12.56 | -0.63 (-4.78%) | 8,264,533 |
| 29 Mar 2017 | CNY | 13.78 | 13.8 | 13.19 | 13.19 | 13.19 | -0.8 (-5.72%) | 9,510,211 |
| 28 Mar 2017 | CNY | 13.94 | 14.09 | 13.8 | 13.99 | 13.99 | -0.06 (-0.43%) | 7,013,497 |
| 27 Mar 2017 | CNY | 14.23 | 14.3 | 13.9 | 14.05 | 14.05 | -0.5 (-3.44%) | 13,926,188 |
| 24 Mar 2017 | CNY | 14.2 | 15.24 | 14.2 | 14.55 | 14.55 | +0.7 (+5.05%) | 21,763,665 |
| 23 Mar 2017 | CNY | 13.79 | 14 | 13.58 | 13.85 | 13.85 | +0.08 (+0.58%) | 3,023,249 |
| 22 Mar 2017 | CNY | 14.18 | 14.2 | 13.76 | 13.77 | 13.77 | -0.47 (-3.30%) | 3,886,082 |
| 21 Mar 2017 | CNY | 14.31 | 14.44 | 14.19 | 14.24 | 14.24 | -0.09 (-0.63%) | 1,975,060 |
| 20 Mar 2017 | CNY | 14.18 | 14.33 | 14.1 | 14.33 | 14.33 | +0.13 (+0.92%) | 2,418,715 |
| 17 Mar 2017 | CNY | 14.57 | 14.59 | 14.2 | 14.2 | 14.2 | -0.28 (-1.93%) | 3,574,340 |
