| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 13.4 | 13.42 | 13.06 | 13.21 | 13.21 | -0.24 (-1.78%) | 5,610,430 |
| 7 Apr 2017 | CNY | 13.67 | 13.7 | 13.33 | 13.45 | 13.45 | -0.21 (-1.54%) | 5,824,102 |
| 6 Apr 2017 | CNY | 13.66 | 13.77 | 13.58 | 13.66 | 13.66 | -0.05 (-0.36%) | 5,486,390 |
| 5 Apr 2017 | CNY | 13.65 | 13.74 | 13.48 | 13.71 | 13.71 | +0.08 (+0.59%) | 6,688,046 |
| 31 Mar 2017 | CNY | 13.53 | 13.78 | 13.26 | 13.63 | 13.63 | +0.14 (+1.04%) | 5,730,846 |
| 30 Mar 2017 | CNY | 14.41 | 14.58 | 13.45 | 13.49 | 13.49 | -0.95 (-6.58%) | 9,680,484 |
| 29 Mar 2017 | CNY | 14.48 | 14.64 | 14.32 | 14.44 | 14.44 | -0.05 (-0.35%) | 5,220,563 |
| 28 Mar 2017 | CNY | 14.35 | 14.53 | 14.32 | 14.49 | 14.49 | +0.07 (+0.49%) | 4,530,540 |
| 27 Mar 2017 | CNY | 14.54 | 14.59 | 14.39 | 14.42 | 14.42 | -0.15 (-1.03%) | 4,785,996 |
| 24 Mar 2017 | CNY | 14.55 | 14.72 | 14.45 | 14.57 | 14.57 | +0.01 (+0.07%) | 6,702,423 |
| 23 Mar 2017 | CNY | 14.52 | 14.63 | 14.29 | 14.56 | 14.56 | -0.01 (-0.07%) | 7,159,810 |
| 22 Mar 2017 | CNY | 14.51 | 14.67 | 14.36 | 14.57 | 14.57 | -0.05 (-0.34%) | 6,335,125 |
| 21 Mar 2017 | CNY | 15 | 15.12 | 14.4 | 14.62 | 14.62 | -0.38 (-2.53%) | 15,775,283 |
| 20 Mar 2017 | CNY | 16.01 | 16.05 | 14.72 | 15 | 15 | -1.05 (-6.54%) | 16,041,326 |
| 17 Mar 2017 | CNY | 16.14 | 16.15 | 16 | 16.05 | 16.05 | -0.06 (-0.37%) | 3,059,933 |
| 16 Mar 2017 | CNY | 16.03 | 16.14 | 16 | 16.11 | 16.11 | +0.08 (+0.50%) | 2,410,090 |
| 15 Mar 2017 | CNY | 16.09 | 16.24 | 15.95 | 16.03 | 16.03 | -0.1 (-0.62%) | 2,770,310 |
| 14 Mar 2017 | CNY | 16.08 | 16.17 | 16.02 | 16.13 | 16.13 | +0.02 (+0.12%) | 2,194,326 |
| 13 Mar 2017 | CNY | 16 | 16.29 | 16 | 16.11 | 16.11 | +0.04 (+0.25%) | 2,815,950 |
| 10 Mar 2017 | CNY | 16.19 | 16.19 | 15.99 | 16.07 | 16.07 | -0.05 (-0.31%) | 3,407,317 |
| 9 Mar 2017 | CNY | 16.32 | 16.35 | 16.06 | 16.12 | 16.12 | -0.2 (-1.23%) | 3,513,937 |
| 8 Mar 2017 | CNY | 16.43 | 16.68 | 16.23 | 16.32 | 16.32 | -0.2 (-1.21%) | 3,697,404 |
| 7 Mar 2017 | CNY | 16.28 | 16.6 | 16.28 | 16.52 | 16.52 | +0.21 (+1.29%) | 3,501,870 |
| 6 Mar 2017 | CNY | 16.41 | 16.41 | 16.22 | 16.31 | 16.31 | -0.03 (-0.18%) | 3,979,340 |
| 3 Mar 2017 | CNY | 16.46 | 16.46 | 16.06 | 16.34 | 16.34 | -0.15 (-0.91%) | 4,127,133 |
| 2 Mar 2017 | CNY | 16.99 | 17.03 | 16.47 | 16.49 | 16.49 | -0.49 (-2.89%) | 5,014,332 |
| 1 Mar 2017 | CNY | 17.08 | 17.09 | 16.93 | 16.98 | 16.98 | -0.06 (-0.35%) | 2,325,197 |
| 28 Feb 2017 | CNY | 16.95 | 17.15 | 16.9 | 17.04 | 17.04 | +0.06 (+0.35%) | 2,688,657 |
| 27 Feb 2017 | CNY | 17.17 | 17.2 | 16.97 | 16.98 | 16.98 | -0.19 (-1.11%) | 3,418,300 |
| 24 Feb 2017 | CNY | 17.09 | 17.24 | 17.03 | 17.17 | 17.17 | +0.1 (+0.59%) | 2,582,139 |
