| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | CNY | 12.396 | 12.476 | 12.044 | 12.088 | 12.088 | -0.44 (-3.51%) | 2,136,917 |
| 5 May 2017 | CNY | 12.58 | 12.592 | 12.304 | 12.528 | 12.528 | +0.056 (+0.45%) | 2,473,855 |
| 4 May 2017 | CNY | 12.636 | 12.636 | 12.28 | 12.472 | 12.472 | 0.0 (0.0%) | 1,663,747 |
| 3 May 2017 | CNY | 12.76 | 12.796 | 12.432 | 12.472 | 12.472 | -0.18 (-1.42%) | 1,423,960 |
| 2 May 2017 | CNY | 12.648 | 12.952 | 12.56 | 12.652 | 12.652 | +0.004 (+0.03%) | 2,520,355 |
| 28 Apr 2017 | CNY | 12.296 | 12.708 | 12.26 | 12.648 | 12.648 | +0.32 (+2.60%) | 3,815,662 |
| 27 Apr 2017 | CNY | 12.392 | 12.404 | 12.012 | 12.328 | 12.328 | +0.024 (+0.20%) | 3,496,817 |
| 26 Apr 2017 | CNY | 12.208 | 12.4 | 12.128 | 12.304 | 12.304 | +0.096 (+0.79%) | 2,005,092 |
| 25 Apr 2017 | CNY | 12.068 | 12.36 | 11.928 | 12.208 | 12.208 | +0.172 (+1.43%) | 3,022,375 |
| 24 Apr 2017 | CNY | 11.792 | 12.084 | 11.512 | 12.036 | 12.036 | +0.256 (+2.17%) | 5,645,995 |
| 21 Apr 2017 | CNY | 11.82 | 11.932 | 11.568 | 11.78 | 11.78 | +0.032 (+0.27%) | 3,611,427 |
| 20 Apr 2017 | CNY | 12.4 | 12.4 | 11.46 | 11.748 | 11.748 | -0.6 (-4.86%) | 6,948,597 |
| 19 Apr 2017 | CNY | 12.524 | 12.708 | 11.6 | 12.348 | 12.348 | -0.388 (-3.05%) | 7,017,055 |
| 18 Apr 2017 | CNY | 12.928 | 13.192 | 12.68 | 12.736 | 12.736 | -0.176 (-1.36%) | 3,711,137 |
| 17 Apr 2017 | CNY | 12.8 | 13.392 | 12.8 | 12.912 | 12.912 | -0.084 (-0.65%) | 4,340,825 |
| 14 Apr 2017 | CNY | 13.252 | 13.3 | 12.98 | 12.996 | 12.996 | -0.288 (-2.17%) | 2,813,657 |
| 13 Apr 2017 | CNY | 13.212 | 13.456 | 13.212 | 13.284 | 13.284 | -0.036 (-0.27%) | 4,164,337 |
| 12 Apr 2017 | CNY | 13.192 | 13.396 | 13.064 | 13.32 | 13.32 | +0.12 (+0.91%) | 6,030,967 |
| 11 Apr 2017 | CNY | 13.3 | 13.36 | 13.004 | 13.2 | 13.2 | -0.12 (-0.90%) | 6,259,790 |
| 10 Apr 2017 | CNY | 13.312 | 13.66 | 13.12 | 13.32 | 13.32 | +0.004 (+0.03%) | 15,133,655 |
| 7 Apr 2017 | CNY | 13.12 | 13.44 | 13.048 | 13.316 | 13.316 | +0.144 (+1.09%) | 6,820,140 |
| 6 Apr 2017 | CNY | 13.18 | 13.26 | 13.064 | 13.172 | 13.172 | -0.06 (-0.45%) | 7,621,705 |
| 5 Apr 2017 | CNY | 12.472 | 13.344 | 12.42 | 13.232 | 13.232 | +0.76 (+6.09%) | 11,796,957 |
| 31 Mar 2017 | CNY | 12.308 | 12.592 | 12.244 | 12.472 | 12.472 | +0.164 (+1.33%) | 4,102,332 |
| 30 Mar 2017 | CNY | 12.796 | 12.796 | 12.28 | 12.308 | 12.308 | -0.348 (-2.75%) | 4,169,567 |
| 29 Mar 2017 | CNY | 12.82 | 12.88 | 12.58 | 12.656 | 12.656 | -0.188 (-1.46%) | 3,378,080 |
| 28 Mar 2017 | CNY | 12.528 | 13.024 | 12.528 | 12.844 | 12.844 | +0.272 (+2.16%) | 5,770,825 |
| 27 Mar 2017 | CNY | 12.476 | 12.64 | 12.316 | 12.572 | 12.572 | +0.16 (+1.29%) | 4,939,752 |
| 24 Mar 2017 | CNY | 12.616 | 12.752 | 12.352 | 12.412 | 12.412 | -0.3 (-2.36%) | 5,019,895 |
| 23 Mar 2017 | CNY | 12.652 | 12.876 | 12.536 | 12.712 | 12.712 | -0.068 (-0.53%) | 3,811,405 |
