| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 11.8844 | 12.0635 | 11.7399 | 11.803 | 11.803 | +0.006 (+0.05%) | 1,220,146 |
| 3 May 2017 | CNY | 11.8234 | 11.9109 | 11.685 | 11.7969 | 11.7969 | -0.006 (-0.05%) | 1,054,053 |
| 2 May 2017 | CNY | 11.7013 | 11.921 | 11.7013 | 11.803 | 11.803 | +0.063 (+0.54%) | 902,927 |
| 28 Apr 2017 | CNY | 11.7603 | 11.801 | 11.5995 | 11.7399 | 11.7399 | -0.077 (-0.65%) | 831,198 |
| 27 Apr 2017 | CNY | 11.5832 | 11.8803 | 10.989 | 11.8173 | 11.8173 | +0.269 (+2.33%) | 1,956,725 |
| 26 Apr 2017 | CNY | 11.514 | 11.5914 | 11.4367 | 11.5486 | 11.5486 | +0.091 (+0.80%) | 889,252 |
| 25 Apr 2017 | CNY | 11.3858 | 11.742 | 11.335 | 11.4571 | 11.4571 | +0.071 (+0.63%) | 1,093,365 |
| 24 Apr 2017 | CNY | 11.9414 | 12.0024 | 11.2353 | 11.3858 | 11.3858 | -0.56 (-4.69%) | 1,322,431 |
| 21 Apr 2017 | CNY | 12.2263 | 12.3708 | 11.9373 | 11.9455 | 11.9455 | -0.265 (-2.17%) | 1,415,232 |
| 20 Apr 2017 | CNY | 12.3749 | 12.4827 | 12.0431 | 12.21 | 12.21 | -0.193 (-1.56%) | 1,050,053 |
| 19 Apr 2017 | CNY | 12.4135 | 12.4339 | 12.0574 | 12.4033 | 12.4033 | -0.01 (-0.08%) | 1,579,467 |
| 18 Apr 2017 | CNY | 12.328 | 12.7188 | 12.2141 | 12.4135 | 12.4135 | +0.089 (+0.73%) | 1,732,352 |
| 17 Apr 2017 | CNY | 13.4086 | 13.4086 | 12.2466 | 12.324 | 12.324 | -0.963 (-7.24%) | 2,081,934 |
| 14 Apr 2017 | CNY | 13.6467 | 13.6732 | 13.2682 | 13.2865 | 13.2865 | -0.415 (-3.03%) | 1,467,959 |
| 13 Apr 2017 | CNY | 13.5653 | 13.8787 | 13.3313 | 13.7017 | 13.7017 | +0.12 (+0.88%) | 1,494,347 |
| 12 Apr 2017 | CNY | 14.1941 | 14.2084 | 13.5653 | 13.5816 | 13.5816 | -0.667 (-4.68%) | 2,844,645 |
| 11 Apr 2017 | CNY | 13.9398 | 14.3468 | 13.9398 | 14.2491 | 14.2491 | +0.006 (+0.04%) | 2,427,378 |
| 10 Apr 2017 | CNY | 15.3439 | 15.5474 | 14.2409 | 14.243 | 14.243 | -1.581 (-9.99%) | 5,986,524 |
| 7 Apr 2017 | CNY | 16.1457 | 16.1457 | 15.7692 | 15.8242 | 15.8242 | -0.252 (-1.57%) | 1,482,897 |
| 6 Apr 2017 | CNY | 15.9117 | 16.0989 | 15.7998 | 16.0765 | 16.0765 | +0.163 (+1.02%) | 2,090,273 |
| 5 Apr 2017 | CNY | 15.8506 | 16.0297 | 15.6919 | 15.9137 | 15.9137 | +0.094 (+0.59%) | 1,391,757 |
| 31 Mar 2017 | CNY | 16.1376 | 16.276 | 15.8181 | 15.8201 | 15.8201 | -0.519 (-3.18%) | 1,660,932 |
| 30 Mar 2017 | CNY | 16.0765 | 16.3614 | 15.7102 | 16.339 | 16.339 | -0.267 (-1.61%) | 4,169,194 |
| 29 Mar 2017 | CNY | 16.5059 | 16.6056 | 15.6716 | 16.6056 | 16.6056 | +0.146 (+0.89%) | 4,826,702 |
| 28 Mar 2017 | CNY | 16.5486 | 16.5649 | 16.3838 | 16.4591 | 16.4591 | -0.106 (-0.64%) | 2,225,555 |
| 27 Mar 2017 | CNY | 16.571 | 16.571 | 16.223 | 16.5649 | 16.5649 | +0.016 (+0.10%) | 3,934,359 |
| 24 Mar 2017 | CNY | 16.801 | 16.8437 | 16.4693 | 16.5486 | 16.5486 | -0.257 (-1.53%) | 3,920,836 |
| 23 Mar 2017 | CNY | 16.7338 | 16.8803 | 16.5853 | 16.8051 | 16.8051 | +0.075 (+0.45%) | 3,295,849 |
| 22 Mar 2017 | CNY | 16.7379 | 16.8498 | 16.6443 | 16.7298 | 16.7298 | -0.033 (-0.19%) | 4,295,725 |
| 21 Mar 2017 | CNY | 16.7175 | 16.7745 | 16.6056 | 16.7623 | 16.7623 | +0.045 (+0.27%) | 2,853,505 |
