| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 13.0702 | 13.2178 | 12.9386 | 13.0424 | 13.0424 | +0.104 (+0.80%) | 3,315,826 |
| 24 Apr 2017 | CNY | 13.1009 | 13.2266 | 12.5819 | 12.9386 | 12.9386 | -0.162 (-1.24%) | 2,584,836 |
| 21 Apr 2017 | CNY | 13.133 | 13.3494 | 13.0336 | 13.1009 | 13.1009 | +0.003 (+0.02%) | 2,656,977 |
| 20 Apr 2017 | CNY | 13.2749 | 13.4254 | 12.867 | 13.098 | 13.098 | -0.266 (-1.99%) | 3,712,752 |
| 19 Apr 2017 | CNY | 12.9868 | 13.4444 | 12.8743 | 13.364 | 13.364 | +0.382 (+2.94%) | 4,635,461 |
| 18 Apr 2017 | CNY | 13.1433 | 13.3743 | 12.9825 | 12.9825 | 12.9825 | -0.192 (-1.45%) | 4,318,776 |
| 17 Apr 2017 | CNY | 14.0044 | 14.0059 | 13.1725 | 13.174 | 13.174 | -1.462 (-9.99%) | 7,165,584 |
| 14 Apr 2017 | CNY | 14.693 | 14.9328 | 14.5702 | 14.636 | 14.636 | +0.018 (+0.12%) | 3,909,060 |
| 13 Apr 2017 | CNY | 14.5468 | 14.9854 | 14.5468 | 14.6184 | 14.6184 | -0.079 (-0.54%) | 4,066,284 |
| 12 Apr 2017 | CNY | 15.0424 | 15.2018 | 14.5073 | 14.6974 | 14.6974 | -0.297 (-1.98%) | 5,747,385 |
| 11 Apr 2017 | CNY | 14.1813 | 15.0585 | 14.0439 | 14.9942 | 14.9942 | +0.714 (+5.00%) | 9,012,596 |
| 10 Apr 2017 | CNY | 15.1067 | 15.2383 | 14.2807 | 14.2807 | 14.2807 | -1.586 (-10.00%) | 10,634,661 |
| 7 Apr 2017 | CNY | 15.9605 | 16.4035 | 15.8626 | 15.867 | 15.867 | -0.243 (-1.51%) | 5,414,790 |
| 6 Apr 2017 | CNY | 16.2105 | 16.5351 | 16.038 | 16.1097 | 16.1097 | -0.12 (-0.74%) | 5,703,363 |
| 5 Apr 2017 | CNY | 15.8567 | 16.383 | 15.2091 | 16.2295 | 16.2295 | +0.401 (+2.53%) | 6,836,176 |
| 31 Mar 2017 | CNY | 16.155 | 16.367 | 15.6257 | 15.829 | 15.829 | -0.108 (-0.68%) | 7,792,846 |
| 30 Mar 2017 | CNY | 16.9123 | 16.9152 | 15.8626 | 15.9371 | 15.9371 | -1.098 (-6.45%) | 10,219,951 |
| 29 Mar 2017 | CNY | 18.3772 | 18.5497 | 16.8129 | 17.0351 | 17.0351 | -1.387 (-7.53%) | 11,034,965 |
| 28 Mar 2017 | CNY | 18.962 | 19.4444 | 18.4225 | 18.4225 | 18.4225 | -0.583 (-3.07%) | 9,590,008 |
| 27 Mar 2017 | CNY | 18.9328 | 19.5716 | 18.7252 | 19.0059 | 19.0059 | +0.146 (+0.78%) | 10,238,365 |
| 24 Mar 2017 | CNY | 18.2018 | 19.0059 | 18.1287 | 18.8597 | 18.8597 | +0.57 (+3.12%) | 10,758,560 |
| 23 Mar 2017 | CNY | 18.9328 | 19.0059 | 17.7851 | 18.2895 | 18.2895 | -0.424 (-2.27%) | 15,323,268 |
| 22 Mar 2017 | CNY | 17.6023 | 19.576 | 17.538 | 18.7135 | 18.7135 | +0.87 (+4.88%) | 19,406,995 |
| 21 Mar 2017 | CNY | 17.4971 | 17.9503 | 17.4971 | 17.8436 | 17.8436 | +0.3 (+1.71%) | 8,747,778 |
| 20 Mar 2017 | CNY | 17.1798 | 17.5614 | 16.9722 | 17.5439 | 17.5439 | +0.177 (+1.02%) | 7,161,685 |
| 17 Mar 2017 | CNY | 17.9825 | 18.1915 | 17.2792 | 17.367 | 17.367 | -0.7 (-3.88%) | 16,258,721 |
| 16 Mar 2017 | CNY | 17.5424 | 18.0892 | 17.5278 | 18.0673 | 18.0673 | +0.539 (+3.08%) | 11,043,556 |
| 15 Mar 2017 | CNY | 17.3801 | 17.9985 | 17.3684 | 17.5278 | 17.5278 | +0.007 (+0.04%) | 8,892,909 |
| 14 Mar 2017 | CNY | 17.6316 | 17.9532 | 17.3699 | 17.5205 | 17.5205 | -0.266 (-1.50%) | 8,850,358 |
| 13 Mar 2017 | CNY | 17.1053 | 17.8275 | 16.8304 | 17.7866 | 17.7866 | +0.569 (+3.30%) | 11,596,549 |
