| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 12.7667 | 12.89 | 12.6133 | 12.7367 | 12.7367 | -0.03 (-0.23%) | 2,123,211 |
| 3 May 2017 | CNY | 12.8767 | 13.1133 | 12.7267 | 12.7667 | 12.7667 | -0.06 (-0.47%) | 3,638,013 |
| 2 May 2017 | CNY | 12.6667 | 12.9667 | 12.6667 | 12.8267 | 12.8267 | +0.06 (+0.47%) | 5,151,612 |
| 28 Apr 2017 | CNY | 12.6333 | 12.8867 | 12.5867 | 12.7667 | 12.7667 | +0.163 (+1.30%) | 3,719,985 |
| 27 Apr 2017 | CNY | 12.5367 | 12.94 | 12.4533 | 12.6033 | 12.6033 | +0.037 (+0.29%) | 8,222,661 |
| 26 Apr 2017 | CNY | 12.5333 | 12.7667 | 12.4833 | 12.5667 | 12.5667 | +0.033 (+0.27%) | 3,696,837 |
| 25 Apr 2017 | CNY | 12.7833 | 12.89 | 12.4367 | 12.5333 | 12.5333 | -0.197 (-1.55%) | 4,384,539 |
| 24 Apr 2017 | CNY | 13.2667 | 13.32 | 12.73 | 12.73 | 12.73 | -0.537 (-4.05%) | 5,079,492 |
| 21 Apr 2017 | CNY | 13.2867 | 13.3067 | 13.02 | 13.2667 | 13.2667 | -0.02 (-0.15%) | 1,600,623 |
| 20 Apr 2017 | CNY | 13.1033 | 13.5567 | 13.0533 | 13.2867 | 13.2867 | +0.12 (+0.91%) | 2,597,487 |
| 19 Apr 2017 | CNY | 13.1333 | 13.2833 | 12.9667 | 13.1667 | 13.1667 | -0.033 (-0.25%) | 2,927,604 |
| 18 Apr 2017 | CNY | 13.3567 | 13.4967 | 13.2 | 13.2 | 13.2 | -0.157 (-1.17%) | 4,137,438 |
| 17 Apr 2017 | CNY | 13.6633 | 13.6633 | 13.16 | 13.3567 | 13.3567 | -0.31 (-2.27%) | 5,309,889 |
| 14 Apr 2017 | CNY | 14.0233 | 14.0667 | 13.6333 | 13.6667 | 13.6667 | -0.36 (-2.57%) | 3,221,595 |
| 13 Apr 2017 | CNY | 13.9833 | 14.3267 | 13.8767 | 14.0267 | 14.0267 | +0.047 (+0.33%) | 4,562,472 |
| 12 Apr 2017 | CNY | 13.9433 | 14.1 | 13.68 | 13.98 | 13.98 | +0.03 (+0.22%) | 6,212,301 |
| 11 Apr 2017 | CNY | 13.5933 | 13.95 | 13.39 | 13.95 | 13.95 | +0.29 (+2.12%) | 4,894,857 |
| 10 Apr 2017 | CNY | 13.74 | 13.8667 | 13.4833 | 13.66 | 13.66 | -0.08 (-0.58%) | 4,853,943 |
| 7 Apr 2017 | CNY | 13.3933 | 13.74 | 13.3933 | 13.74 | 13.74 | +0.22 (+1.63%) | 3,209,883 |
| 6 Apr 2017 | CNY | 13.65 | 13.65 | 13.3867 | 13.52 | 13.52 | -0.017 (-0.12%) | 3,360,639 |
| 5 Apr 2017 | CNY | 13.46 | 13.7 | 13.2367 | 13.5367 | 13.5367 | +0.193 (+1.45%) | 5,913,450 |
| 31 Mar 2017 | CNY | 13.06 | 13.3433 | 13.06 | 13.3433 | 13.3433 | +0.197 (+1.50%) | 4,461,441 |
| 30 Mar 2017 | CNY | 13.3333 | 13.3933 | 12.9933 | 13.1467 | 13.1467 | -0.17 (-1.28%) | 4,036,899 |
| 29 Mar 2017 | CNY | 13.5667 | 13.6333 | 13.3167 | 13.3167 | 13.3167 | -0.25 (-1.84%) | 3,734,208 |
| 28 Mar 2017 | CNY | 13.54 | 13.6333 | 13.4533 | 13.5667 | 13.5667 | +0.03 (+0.22%) | 4,725,840 |
| 27 Mar 2017 | CNY | 13.73 | 13.8967 | 13.5367 | 13.5367 | 13.5367 | -0.187 (-1.36%) | 4,280,754 |
| 24 Mar 2017 | CNY | 13.6967 | 14.03 | 13.67 | 13.7233 | 13.7233 | -0.157 (-1.13%) | 6,780,981 |
| 23 Mar 2017 | CNY | 12.8933 | 14.1567 | 12.77 | 13.88 | 13.88 | +1.01 (+7.85%) | 15,649,839 |
| 22 Mar 2017 | CNY | 12.8567 | 12.95 | 12.76 | 12.87 | 12.87 | -0.063 (-0.49%) | 2,995,296 |
| 21 Mar 2017 | CNY | 12.85 | 13 | 12.84 | 12.9333 | 12.9333 | -0.007 (-0.05%) | 1,610,607 |
