| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 9.4 | 9.55 | 9.36 | 9.49 | 9.49 | +0.08 (+0.85%) | 4,065,437 |
| 25 Apr 2017 | CNY | 9.55 | 9.62 | 9.4 | 9.41 | 9.41 | -0.14 (-1.47%) | 4,748,323 |
| 24 Apr 2017 | CNY | 9.87 | 9.87 | 9.54 | 9.55 | 9.55 | -0.34 (-3.44%) | 4,026,067 |
| 21 Apr 2017 | CNY | 9.93 | 9.98 | 9.82 | 9.89 | 9.89 | -0.03 (-0.30%) | 2,752,382 |
| 20 Apr 2017 | CNY | 9.86 | 9.96 | 9.83 | 9.92 | 9.92 | +0.02 (+0.20%) | 3,292,457 |
| 19 Apr 2017 | CNY | 9.96 | 9.96 | 9.76 | 9.9 | 9.9 | -0.07 (-0.70%) | 4,846,884 |
| 18 Apr 2017 | CNY | 10.04 | 10.1 | 9.96 | 9.97 | 9.97 | -0.05 (-0.50%) | 4,739,812 |
| 17 Apr 2017 | CNY | 10.22 | 10.29 | 9.96 | 10.02 | 10.02 | -0.17 (-1.67%) | 8,762,260 |
| 14 Apr 2017 | CNY | 10.6 | 10.64 | 10.17 | 10.19 | 10.19 | -0.47 (-4.41%) | 11,286,789 |
| 13 Apr 2017 | CNY | 10.38 | 10.69 | 10.22 | 10.66 | 10.66 | +0.22 (+2.11%) | 14,016,586 |
| 12 Apr 2017 | CNY | 10.38 | 10.75 | 10.31 | 10.44 | 10.44 | +0.27 (+2.65%) | 14,331,645 |
| 30 Mar 2017 | CNY | 10.44 | 10.44 | 10.15 | 10.17 | 10.17 | -0.26 (-2.49%) | 4,599,951 |
| 29 Mar 2017 | CNY | 10.52 | 10.55 | 10.42 | 10.43 | 10.43 | -0.09 (-0.86%) | 2,566,967 |
| 28 Mar 2017 | CNY | 10.4 | 10.53 | 10.4 | 10.52 | 10.52 | +0.11 (+1.06%) | 3,730,129 |
| 27 Mar 2017 | CNY | 10.43 | 10.45 | 10.38 | 10.41 | 10.41 | -0.02 (-0.19%) | 2,658,838 |
| 24 Mar 2017 | CNY | 10.4 | 10.44 | 10.34 | 10.43 | 10.43 | +0.05 (+0.48%) | 2,626,345 |
| 23 Mar 2017 | CNY | 10.45 | 10.49 | 10.33 | 10.38 | 10.38 | -0.07 (-0.67%) | 3,634,017 |
| 22 Mar 2017 | CNY | 10.52 | 10.54 | 10.41 | 10.45 | 10.45 | -0.08 (-0.76%) | 2,347,520 |
| 21 Mar 2017 | CNY | 10.46 | 10.56 | 10.45 | 10.53 | 10.53 | +0.06 (+0.57%) | 2,925,956 |
| 20 Mar 2017 | CNY | 10.48 | 10.52 | 10.4 | 10.47 | 10.47 | -0.02 (-0.19%) | 3,452,562 |
| 17 Mar 2017 | CNY | 10.59 | 10.64 | 10.45 | 10.49 | 10.49 | -0.1 (-0.94%) | 3,367,711 |
| 16 Mar 2017 | CNY | 10.54 | 10.6 | 10.54 | 10.59 | 10.59 | +0.1 (+0.95%) | 4,428,234 |
| 15 Mar 2017 | CNY | 10.52 | 10.54 | 10.45 | 10.49 | 10.49 | -0.03 (-0.29%) | 2,067,827 |
| 14 Mar 2017 | CNY | 10.55 | 10.61 | 10.5 | 10.52 | 10.52 | -0.04 (-0.38%) | 2,506,020 |
| 13 Mar 2017 | CNY | 10.47 | 10.56 | 10.4 | 10.56 | 10.56 | +0.06 (+0.57%) | 3,595,143 |
| 10 Mar 2017 | CNY | 10.56 | 10.6 | 10.46 | 10.5 | 10.5 | -0.05 (-0.47%) | 3,249,608 |
| 9 Mar 2017 | CNY | 10.68 | 10.68 | 10.5 | 10.55 | 10.55 | -0.18 (-1.68%) | 5,673,359 |
| 8 Mar 2017 | CNY | 10.77 | 10.84 | 10.61 | 10.73 | 10.73 | -0.07 (-0.65%) | 6,466,746 |
| 7 Mar 2017 | CNY | 10.77 | 10.88 | 10.75 | 10.8 | 10.8 | +0.03 (+0.28%) | 5,793,629 |
| 6 Mar 2017 | CNY | 10.69 | 10.77 | 10.65 | 10.77 | 10.77 | +0.09 (+0.84%) | 3,580,475 |
