| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 12.2667 | 12.2889 | 11.5611 | 11.9444 | 11.9444 | -0.306 (-2.49%) | 10,247,446 |
| 21 Apr 2017 | CNY | 12.05 | 12.3722 | 11.9389 | 12.25 | 12.25 | +0.194 (+1.61%) | 7,309,476 |
| 20 Apr 2017 | CNY | 12.45 | 12.4667 | 11.8278 | 12.0556 | 12.0556 | -0.328 (-2.65%) | 12,516,796 |
| 19 Apr 2017 | CNY | 12.1556 | 12.4667 | 12.0222 | 12.3833 | 12.3833 | +0.155 (+1.27%) | 8,603,150 |
| 18 Apr 2017 | CNY | 12.7833 | 12.9722 | 12.1833 | 12.2278 | 12.2278 | -0.733 (-5.66%) | 23,643,847 |
| 17 Apr 2017 | CNY | 13.6667 | 13.6667 | 12.4333 | 12.9611 | 12.9611 | -0.845 (-6.12%) | 16,937,299 |
| 14 Apr 2017 | CNY | 14.4444 | 14.4444 | 13.8056 | 13.8056 | 13.8056 | -0.611 (-4.24%) | 8,244,540 |
| 13 Apr 2017 | CNY | 14.1667 | 14.4722 | 14.1 | 14.4167 | 14.4167 | +0.294 (+2.09%) | 7,220,401 |
| 12 Apr 2017 | CNY | 14.4 | 14.4389 | 14.0556 | 14.1222 | 14.1222 | -0.2 (-1.40%) | 5,006,521 |
| 11 Apr 2017 | CNY | 14 | 14.35 | 13.9944 | 14.3222 | 14.3222 | +0.294 (+2.10%) | 7,543,962 |
| 10 Apr 2017 | CNY | 14.5 | 14.5556 | 14.0167 | 14.0278 | 14.0278 | -0.611 (-4.17%) | 10,473,136 |
| 7 Apr 2017 | CNY | 15.0722 | 15.0722 | 14.6 | 14.6389 | 14.6389 | -0.433 (-2.87%) | 9,431,677 |
| 6 Apr 2017 | CNY | 14.9944 | 15.2667 | 14.9167 | 15.0722 | 15.0722 | 0.0 (0.0%) | 11,050,083 |
| 5 Apr 2017 | CNY | 14.3889 | 15.0944 | 14.1722 | 15.0722 | 15.0722 | +0.872 (+6.14%) | 15,801,129 |
| 31 Mar 2017 | CNY | 14.1444 | 14.2889 | 13.9889 | 14.2 | 14.2 | +0.061 (+0.43%) | 7,260,346 |
| 30 Mar 2017 | CNY | 14.6389 | 14.7167 | 13.9722 | 14.1389 | 14.1389 | -0.583 (-3.96%) | 13,276,447 |
| 29 Mar 2017 | CNY | 14.6167 | 14.9444 | 14.3611 | 14.7222 | 14.7222 | +0.139 (+0.95%) | 14,121,624 |
| 28 Mar 2017 | CNY | 14.9167 | 15.1278 | 14.5444 | 14.5833 | 14.5833 | -0.428 (-2.85%) | 11,717,143 |
| 27 Mar 2017 | CNY | 15.2056 | 15.2167 | 14.95 | 15.0111 | 15.0111 | -0.272 (-1.78%) | 9,670,338 |
| 24 Mar 2017 | CNY | 15.65 | 15.7444 | 15.1556 | 15.2833 | 15.2833 | -0.472 (-3.00%) | 14,354,631 |
| 23 Mar 2017 | CNY | 15.6556 | 15.9444 | 15.3833 | 15.7556 | 15.7556 | +0.106 (+0.67%) | 14,248,866 |
| 22 Mar 2017 | CNY | 15.8167 | 15.9556 | 15.4444 | 15.65 | 15.65 | -0.361 (-2.26%) | 16,652,260 |
| 21 Mar 2017 | CNY | 16.3222 | 16.3833 | 15.6111 | 16.0111 | 16.0111 | -0.172 (-1.06%) | 20,818,710 |
| 20 Mar 2017 | CNY | 15.5944 | 16.2722 | 15.5889 | 16.1833 | 16.1833 | +0.622 (+4.00%) | 29,941,374 |
| 17 Mar 2017 | CNY | 15.1056 | 16.2278 | 15.1056 | 15.5611 | 15.5611 | +0.483 (+3.21%) | 37,830,668 |
| 16 Mar 2017 | CNY | 15 | 15.2056 | 14.9333 | 15.0778 | 15.0778 | +0.144 (+0.97%) | 12,687,739 |
| 15 Mar 2017 | CNY | 15.4722 | 15.4722 | 14.9167 | 14.9333 | 14.9333 | -0.483 (-3.14%) | 20,601,946 |
| 14 Mar 2017 | CNY | 15.5556 | 15.6333 | 15.0611 | 15.4167 | 15.4167 | -0.028 (-0.18%) | 27,124,336 |
| 13 Mar 2017 | CNY | 13.9722 | 15.4444 | 13.9722 | 15.4444 | 15.4444 | +1.405 (+10.01%) | 33,880,068 |
| 10 Mar 2017 | CNY | 14.3556 | 14.4222 | 14 | 14.0389 | 14.0389 | -0.317 (-2.21%) | 10,592,928 |
