| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 11.59 | 11.65 | 11.37 | 11.4 | 11.4 | -0.18 (-1.55%) | 3,058,669 |
| 2 May 2017 | CNY | 11.45 | 11.73 | 11.34 | 11.58 | 11.58 | +0.13 (+1.14%) | 3,368,102 |
| 28 Apr 2017 | CNY | 11.4 | 11.58 | 11.3 | 11.45 | 11.45 | -0.01 (-0.09%) | 2,014,002 |
| 27 Apr 2017 | CNY | 11.35 | 11.49 | 11.01 | 11.46 | 11.46 | +0.1 (+0.88%) | 3,604,221 |
| 26 Apr 2017 | CNY | 11.27 | 11.4 | 11.21 | 11.36 | 11.36 | +0.08 (+0.71%) | 2,219,230 |
| 25 Apr 2017 | CNY | 11.24 | 11.37 | 11.1 | 11.28 | 11.28 | +0.08 (+0.71%) | 2,917,345 |
| 24 Apr 2017 | CNY | 11.81 | 11.84 | 11.15 | 11.2 | 11.2 | -0.61 (-5.17%) | 3,522,636 |
| 21 Apr 2017 | CNY | 11.9 | 11.97 | 11.76 | 11.81 | 11.81 | -0.07 (-0.59%) | 2,403,920 |
| 20 Apr 2017 | CNY | 12.08 | 12.14 | 11.81 | 11.88 | 11.88 | -0.21 (-1.74%) | 3,018,322 |
| 19 Apr 2017 | CNY | 11.95 | 12.1 | 11.68 | 12.09 | 12.09 | +0.15 (+1.26%) | 3,802,310 |
| 18 Apr 2017 | CNY | 12.17 | 12.23 | 11.91 | 11.94 | 11.94 | -0.23 (-1.89%) | 3,641,574 |
| 17 Apr 2017 | CNY | 12.41 | 12.45 | 11.9 | 12.17 | 12.17 | -0.36 (-2.87%) | 5,656,023 |
| 14 Apr 2017 | CNY | 12.82 | 13.12 | 12.52 | 12.53 | 12.53 | -0.28 (-2.19%) | 8,603,927 |
| 13 Apr 2017 | CNY | 12.55 | 13.18 | 12.38 | 12.81 | 12.81 | +0.26 (+2.07%) | 10,410,729 |
| 12 Apr 2017 | CNY | 12.43 | 12.78 | 12.32 | 12.55 | 12.55 | +0.15 (+1.21%) | 10,170,756 |
| 11 Apr 2017 | CNY | 12.18 | 12.43 | 12.13 | 12.4 | 12.4 | +0.16 (+1.31%) | 5,546,738 |
| 10 Apr 2017 | CNY | 12.06 | 12.25 | 12.05 | 12.24 | 12.24 | -0.11 (-0.89%) | 3,543,509 |
| 7 Apr 2017 | CNY | 12.27 | 12.53 | 12.26 | 12.35 | 12.35 | +0.11 (+0.90%) | 7,193,931 |
| 6 Apr 2017 | CNY | 12.24 | 12.38 | 12.06 | 12.24 | 12.24 | +0.19 (+1.58%) | 5,038,757 |
| 5 Apr 2017 | CNY | 11.87 | 12.09 | 11.86 | 12.05 | 12.05 | +0.19 (+1.60%) | 4,204,529 |
| 31 Mar 2017 | CNY | 11.82 | 11.97 | 11.75 | 11.86 | 11.86 | +0.04 (+0.34%) | 2,427,192 |
| 30 Mar 2017 | CNY | 12.02 | 12.08 | 11.79 | 11.82 | 11.82 | -0.2 (-1.66%) | 4,637,944 |
| 29 Mar 2017 | CNY | 12.14 | 12.21 | 12 | 12.02 | 12.02 | -0.13 (-1.07%) | 3,904,171 |
| 28 Mar 2017 | CNY | 12.35 | 12.4 | 12.13 | 12.15 | 12.15 | -0.19 (-1.54%) | 4,144,000 |
| 27 Mar 2017 | CNY | 12.49 | 12.65 | 12.27 | 12.34 | 12.34 | -0.13 (-1.04%) | 5,937,552 |
| 24 Mar 2017 | CNY | 12.52 | 12.67 | 12.43 | 12.47 | 12.47 | +0.09 (+0.73%) | 5,744,480 |
| 23 Mar 2017 | CNY | 12.56 | 12.66 | 12.23 | 12.38 | 12.38 | -0.18 (-1.43%) | 5,692,181 |
| 22 Mar 2017 | CNY | 12.2 | 12.74 | 12.1 | 12.56 | 12.56 | +0.31 (+2.53%) | 11,843,947 |
| 21 Mar 2017 | CNY | 12.5 | 12.5 | 12.22 | 12.25 | 12.25 | -0.17 (-1.37%) | 4,811,104 |
| 20 Mar 2017 | CNY | 12.1 | 12.45 | 12.04 | 12.42 | 12.42 | +0.32 (+2.64%) | 6,921,241 |
