| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 13.66 | 13.87 | 13.41 | 13.84 | 13.84 | +0.44 (+3.28%) | 4,424,807 |
| 31 Mar 2017 | CNY | 13.22 | 13.54 | 13.21 | 13.4 | 13.4 | +0.18 (+1.36%) | 2,444,009 |
| 30 Mar 2017 | CNY | 13.7 | 13.76 | 13 | 13.22 | 13.22 | -0.54 (-3.92%) | 5,420,015 |
| 29 Mar 2017 | CNY | 14 | 14 | 13.75 | 13.76 | 13.76 | -0.19 (-1.36%) | 2,976,862 |
| 28 Mar 2017 | CNY | 13.92 | 13.97 | 13.84 | 13.95 | 13.95 | +0.03 (+0.22%) | 2,232,503 |
| 27 Mar 2017 | CNY | 13.91 | 13.98 | 13.84 | 13.92 | 13.92 | +0.01 (+0.07%) | 3,033,442 |
| 24 Mar 2017 | CNY | 14.02 | 14.02 | 13.9 | 13.91 | 13.91 | +0.03 (+0.22%) | 2,946,523 |
| 23 Mar 2017 | CNY | 14.03 | 14.03 | 13.87 | 13.88 | 13.88 | -0.07 (-0.50%) | 3,031,204 |
| 22 Mar 2017 | CNY | 13.91 | 13.97 | 13.78 | 13.95 | 13.95 | +0.1 (+0.72%) | 3,939,900 |
| 21 Mar 2017 | CNY | 13.89 | 14 | 13.77 | 13.85 | 13.85 | -0.06 (-0.43%) | 3,334,887 |
| 20 Mar 2017 | CNY | 14.06 | 14.09 | 13.83 | 13.91 | 13.91 | -0.14 (-1.00%) | 4,668,651 |
| 17 Mar 2017 | CNY | 14.05 | 14.13 | 14.01 | 14.05 | 14.05 | 0.0 (0.0%) | 3,551,666 |
| 16 Mar 2017 | CNY | 14.19 | 14.19 | 14.02 | 14.05 | 14.05 | -0.06 (-0.43%) | 6,740,237 |
| 15 Mar 2017 | CNY | 14.12 | 14.22 | 13.95 | 14.11 | 14.11 | +0.05 (+0.36%) | 3,674,309 |
| 14 Mar 2017 | CNY | 14 | 14.22 | 13.93 | 14.06 | 14.06 | +0.1 (+0.72%) | 6,977,847 |
| 13 Mar 2017 | CNY | 13.82 | 14.07 | 13.82 | 13.96 | 13.96 | 0.0 (0.0%) | 5,391,619 |
| 10 Mar 2017 | CNY | 13.83 | 14.01 | 13.83 | 13.96 | 13.96 | +0.15 (+1.09%) | 5,140,963 |
| 9 Mar 2017 | CNY | 13.97 | 14.01 | 13.76 | 13.81 | 13.81 | -0.13 (-0.93%) | 3,300,714 |
| 8 Mar 2017 | CNY | 14.07 | 14.07 | 13.89 | 13.94 | 13.94 | -0.07 (-0.50%) | 4,887,550 |
| 7 Mar 2017 | CNY | 14.01 | 14.11 | 13.92 | 14.01 | 14.01 | -0.04 (-0.28%) | 2,955,198 |
| 6 Mar 2017 | CNY | 13.93 | 14.12 | 13.77 | 14.05 | 14.05 | +0.13 (+0.93%) | 4,480,584 |
| 3 Mar 2017 | CNY | 13.61 | 14.07 | 13.61 | 13.92 | 13.92 | +0.28 (+2.05%) | 6,491,688 |
| 2 Mar 2017 | CNY | 13.54 | 13.75 | 13.46 | 13.64 | 13.64 | +0.09 (+0.66%) | 3,466,030 |
| 1 Mar 2017 | CNY | 13.51 | 13.66 | 13.42 | 13.55 | 13.55 | +0.05 (+0.37%) | 3,375,588 |
| 28 Feb 2017 | CNY | 13.74 | 13.74 | 13.44 | 13.5 | 13.5 | +0.12 (+0.90%) | 3,635,451 |
| 27 Feb 2017 | CNY | 13.48 | 13.5 | 13.3 | 13.38 | 13.38 | -0.1 (-0.74%) | 3,259,422 |
| 24 Feb 2017 | CNY | 13.52 | 13.56 | 13.4 | 13.48 | 13.48 | -0.04 (-0.30%) | 2,202,885 |
| 23 Feb 2017 | CNY | 13.7 | 13.7 | 13.4 | 13.52 | 13.52 | -0.05 (-0.37%) | 2,859,371 |
| 22 Feb 2017 | CNY | 13.68 | 13.68 | 13.48 | 13.57 | 13.57 | -0.06 (-0.44%) | 2,432,499 |
| 21 Feb 2017 | CNY | 13.63 | 13.74 | 13.58 | 13.63 | 13.63 | +0.01 (+0.07%) | 2,327,530 |
