| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 9.12 | 9.25 | 9.12 | 9.2 | 9.2 | +0.02 (+0.22%) | 3,354,702 |
| 28 Apr 2017 | CNY | 9.16 | 9.22 | 9.11 | 9.18 | 9.18 | +0.01 (+0.11%) | 3,836,145 |
| 27 Apr 2017 | CNY | 9.05 | 9.18 | 8.87 | 9.17 | 9.17 | +0.13 (+1.44%) | 6,857,740 |
| 26 Apr 2017 | CNY | 9.01 | 9.11 | 9.01 | 9.04 | 9.04 | 0.0 (0.0%) | 3,842,200 |
| 25 Apr 2017 | CNY | 9 | 9.11 | 8.97 | 9.04 | 9.04 | +0.09 (+1.01%) | 3,451,203 |
| 24 Apr 2017 | CNY | 9.34 | 9.34 | 8.93 | 8.95 | 8.95 | -0.35 (-3.76%) | 7,540,942 |
| 21 Apr 2017 | CNY | 9.34 | 9.41 | 9.26 | 9.3 | 9.3 | -0.07 (-0.75%) | 4,693,102 |
| 20 Apr 2017 | CNY | 9.31 | 9.41 | 9.24 | 9.37 | 9.37 | +0.05 (+0.54%) | 6,254,594 |
| 19 Apr 2017 | CNY | 9.46 | 9.5 | 9.18 | 9.32 | 9.32 | -0.19 (-2.00%) | 9,189,782 |
| 18 Apr 2017 | CNY | 9.8 | 9.87 | 9.4 | 9.51 | 9.51 | -0.28 (-2.86%) | 13,309,049 |
| 17 Apr 2017 | CNY | 10.05 | 10.26 | 9.67 | 9.79 | 9.79 | -0.41 (-4.02%) | 16,057,669 |
| 14 Apr 2017 | CNY | 10.22 | 10.6 | 10.17 | 10.2 | 10.2 | -0.05 (-0.49%) | 12,291,338 |
| 13 Apr 2017 | CNY | 10.19 | 10.38 | 10.17 | 10.25 | 10.25 | +0.01 (+0.10%) | 10,603,740 |
| 12 Apr 2017 | CNY | 10.4 | 10.42 | 10.17 | 10.24 | 10.24 | -0.28 (-2.66%) | 16,741,126 |
| 11 Apr 2017 | CNY | 10.1 | 10.63 | 10.01 | 10.52 | 10.52 | +0.35 (+3.44%) | 34,027,302 |
| 10 Apr 2017 | CNY | 10.27 | 10.49 | 10.15 | 10.17 | 10.17 | -0.02 (-0.20%) | 25,002,099 |
| 7 Apr 2017 | CNY | 10.03 | 10.2 | 10.01 | 10.19 | 10.19 | +0.16 (+1.60%) | 13,322,173 |
| 6 Apr 2017 | CNY | 10.07 | 10.11 | 10 | 10.03 | 10.03 | -0.05 (-0.50%) | 7,090,247 |
| 5 Apr 2017 | CNY | 9.92 | 10.12 | 9.9 | 10.08 | 10.08 | +0.29 (+2.96%) | 11,768,773 |
| 31 Mar 2017 | CNY | 9.78 | 9.9 | 9.72 | 9.79 | 9.79 | 0.0 (0.0%) | 3,737,874 |
| 30 Mar 2017 | CNY | 9.78 | 9.99 | 9.55 | 9.79 | 9.79 | +0.01 (+0.10%) | 9,830,808 |
| 29 Mar 2017 | CNY | 9.94 | 9.97 | 9.77 | 9.78 | 9.78 | -0.13 (-1.31%) | 7,077,804 |
| 28 Mar 2017 | CNY | 9.92 | 9.98 | 9.89 | 9.91 | 9.91 | -0.01 (-0.10%) | 4,053,801 |
| 27 Mar 2017 | CNY | 10.03 | 10.04 | 9.89 | 9.92 | 9.92 | -0.13 (-1.29%) | 7,829,700 |
| 24 Mar 2017 | CNY | 10.01 | 10.06 | 9.95 | 10.05 | 10.05 | +0.04 (+0.40%) | 5,128,649 |
| 23 Mar 2017 | CNY | 10.06 | 10.1 | 9.92 | 10.01 | 10.01 | -0.03 (-0.30%) | 6,861,531 |
| 22 Mar 2017 | CNY | 10.13 | 10.15 | 10.02 | 10.04 | 10.04 | -0.14 (-1.38%) | 7,272,432 |
| 21 Mar 2017 | CNY | 10.28 | 10.33 | 10.11 | 10.18 | 10.18 | -0.15 (-1.45%) | 9,193,434 |
| 20 Mar 2017 | CNY | 10.19 | 10.36 | 10.18 | 10.33 | 10.33 | +0.12 (+1.18%) | 12,789,552 |
| 17 Mar 2017 | CNY | 10.23 | 10.33 | 10.15 | 10.21 | 10.21 | +0.01 (+0.10%) | 14,137,992 |
