| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 16.9944 | 17.5 | 16.9167 | 17.1944 | 17.1944 | +0.272 (+1.61%) | 4,129,419 |
| 24 Apr 2017 | CNY | 17.6889 | 17.7778 | 16.5611 | 16.9222 | 16.9222 | -0.867 (-4.87%) | 6,680,188 |
| 21 Apr 2017 | CNY | 17.6611 | 18.0944 | 17.4056 | 17.7889 | 17.7889 | +0.25 (+1.43%) | 5,726,617 |
| 20 Apr 2017 | CNY | 17.7778 | 18.1111 | 17.2056 | 17.5389 | 17.5389 | -0.406 (-2.26%) | 6,205,383 |
| 19 Apr 2017 | CNY | 17.1389 | 18.0444 | 16.9611 | 17.9444 | 17.9444 | +0.689 (+3.99%) | 7,078,440 |
| 18 Apr 2017 | CNY | 17.3333 | 17.7444 | 17.1389 | 17.2556 | 17.2556 | -0.067 (-0.38%) | 5,833,722 |
| 17 Apr 2017 | CNY | 18.0556 | 18.0556 | 17.3222 | 17.3222 | 17.3222 | -1.922 (-9.99%) | 11,020,978 |
| 14 Apr 2017 | CNY | 19.2278 | 19.9833 | 18.6667 | 19.2444 | 19.2444 | -0.261 (-1.34%) | 10,756,425 |
| 13 Apr 2017 | CNY | 19.0833 | 20.2667 | 19.0833 | 19.5056 | 19.5056 | +0.339 (+1.77%) | 13,115,145 |
| 12 Apr 2017 | CNY | 20.3444 | 20.7278 | 19.0611 | 19.1667 | 19.1667 | -1.972 (-9.33%) | 16,503,843 |
| 11 Apr 2017 | CNY | 20.1111 | 21.3333 | 19.4778 | 21.1389 | 21.1389 | +0.417 (+2.01%) | 26,399,998 |
| 10 Apr 2017 | CNY | 20.7222 | 20.7222 | 19.8333 | 20.7222 | 20.7222 | +1.883 (+10.00%) | 6,942,245 |
| 7 Apr 2017 | CNY | 18.8389 | 18.8389 | 18.8389 | 18.8389 | 18.8389 | +1.711 (+9.99%) | 96,368 |
| 6 Apr 2017 | CNY | 17.1278 | 17.1278 | 17.1278 | 17.1278 | 17.1278 | +1.556 (+9.99%) | 168,089 |
| 5 Apr 2017 | CNY | 15.5722 | 15.5722 | 15.5722 | 15.5722 | 15.5722 | +1.417 (+10.01%) | 114,201 |
| 31 Mar 2017 | CNY | 14.1556 | 14.1556 | 14.1556 | 14.1556 | 14.1556 | +1.289 (+10.02%) | 95,068 |
| 30 Mar 2017 | CNY | 12.8667 | 12.8667 | 12.8667 | 12.8667 | 12.8667 | +1.172 (+10.02%) | 42,969 |
| 29 Mar 2017 | CNY | 11.6944 | 11.6944 | 11.6944 | 11.6944 | 11.6944 | +1.061 (+9.98%) | 12,240 |
| 28 Mar 2017 | CNY | 10.6333 | 10.6333 | 10.6333 | 10.6333 | 10.6333 | +0.967 (+10.00%) | 7,380 |
| 27 Mar 2017 | CNY | 9.6667 | 9.6667 | 9.6667 | 9.6667 | 9.6667 | +0.878 (+9.99%) | 19,620 |
| 24 Mar 2017 | CNY | 8.7889 | 8.7889 | 8.7889 | 8.7889 | 8.7889 | +0.8 (+10.01%) | 7,421 |
| 23 Mar 2017 | CNY | 7.9889 | 7.9889 | 7.9889 | 7.9889 | 7.9889 | +0.728 (+10.02%) | 6,660 |
| 22 Mar 2017 | CNY | 7.2611 | 7.2611 | 7.2611 | 7.2611 | 7.2611 | +0.661 (+10.02%) | 3,288 |
| 21 Mar 2017 | CNY | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 2,700 |
