| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 11.02 | 11.04 | 10.86 | 10.95 | 10.95 | -0.09 (-0.82%) | 7,118,003 |
| 3 May 2017 | CNY | 10.93 | 11.16 | 10.91 | 11.04 | 11.04 | +0.1 (+0.91%) | 9,941,134 |
| 2 May 2017 | CNY | 10.86 | 11.04 | 10.83 | 10.94 | 10.94 | +0.05 (+0.46%) | 6,420,069 |
| 28 Apr 2017 | CNY | 10.87 | 10.95 | 10.82 | 10.89 | 10.89 | -0.02 (-0.18%) | 6,649,631 |
| 27 Apr 2017 | CNY | 10.57 | 10.98 | 10.56 | 10.91 | 10.91 | +0.41 (+3.90%) | 19,212,028 |
| 26 Apr 2017 | CNY | 10.48 | 10.57 | 10.47 | 10.5 | 10.5 | +0.03 (+0.29%) | 5,658,432 |
| 25 Apr 2017 | CNY | 10.52 | 10.57 | 10.45 | 10.47 | 10.47 | -0.02 (-0.19%) | 7,134,597 |
| 24 Apr 2017 | CNY | 10.78 | 10.82 | 10.46 | 10.49 | 10.49 | -0.29 (-2.69%) | 11,102,630 |
| 21 Apr 2017 | CNY | 10.8 | 10.86 | 10.75 | 10.78 | 10.78 | -0.02 (-0.19%) | 6,053,603 |
| 20 Apr 2017 | CNY | 10.78 | 10.88 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 7,768,697 |
| 19 Apr 2017 | CNY | 11.03 | 11.05 | 10.71 | 10.8 | 10.8 | -0.22 (-2.00%) | 12,356,201 |
| 18 Apr 2017 | CNY | 11.22 | 11.25 | 11.01 | 11.02 | 11.02 | -0.19 (-1.69%) | 9,073,369 |
| 17 Apr 2017 | CNY | 11.23 | 11.31 | 11.14 | 11.21 | 11.21 | -0.07 (-0.62%) | 8,395,612 |
| 14 Apr 2017 | CNY | 11.47 | 11.52 | 11.22 | 11.28 | 11.28 | -0.24 (-2.08%) | 12,209,790 |
| 13 Apr 2017 | CNY | 11.52 | 11.56 | 11.46 | 11.52 | 11.52 | -0.02 (-0.17%) | 9,268,060 |
| 12 Apr 2017 | CNY | 11.37 | 11.58 | 11.29 | 11.54 | 11.54 | +0.17 (+1.50%) | 19,647,041 |
| 11 Apr 2017 | CNY | 11.32 | 11.37 | 11.21 | 11.37 | 11.37 | +0.11 (+0.98%) | 12,087,838 |
| 10 Apr 2017 | CNY | 11.39 | 11.39 | 11.26 | 11.26 | 11.26 | -0.13 (-1.14%) | 10,599,560 |
| 7 Apr 2017 | CNY | 11.4 | 11.48 | 11.32 | 11.39 | 11.39 | 0.0 (0.0%) | 9,729,955 |
| 6 Apr 2017 | CNY | 11.36 | 11.43 | 11.35 | 11.39 | 11.39 | -0.01 (-0.09%) | 8,514,774 |
| 5 Apr 2017 | CNY | 11.25 | 11.42 | 11.25 | 11.4 | 11.4 | +0.12 (+1.06%) | 10,470,640 |
| 31 Mar 2017 | CNY | 11.27 | 11.31 | 11.22 | 11.28 | 11.28 | +0.05 (+0.45%) | 7,179,147 |
| 30 Mar 2017 | CNY | 11.52 | 11.52 | 11.22 | 11.23 | 11.23 | -0.32 (-2.77%) | 13,713,385 |
| 29 Mar 2017 | CNY | 11.72 | 11.75 | 11.53 | 11.55 | 11.55 | -0.18 (-1.53%) | 11,083,640 |
| 28 Mar 2017 | CNY | 11.78 | 11.81 | 11.67 | 11.73 | 11.73 | +0.02 (+0.17%) | 9,833,832 |
| 27 Mar 2017 | CNY | 11.84 | 11.84 | 11.65 | 11.71 | 11.71 | -0.06 (-0.51%) | 14,628,052 |
| 24 Mar 2017 | CNY | 11.74 | 11.83 | 11.71 | 11.77 | 11.77 | +0.09 (+0.77%) | 16,863,170 |
| 23 Mar 2017 | CNY | 11.5 | 11.75 | 11.5 | 11.68 | 11.68 | +0.19 (+1.65%) | 19,868,117 |
| 22 Mar 2017 | CNY | 11.51 | 11.57 | 11.43 | 11.49 | 11.49 | -0.1 (-0.86%) | 11,291,497 |
| 21 Mar 2017 | CNY | 11.58 | 11.61 | 11.54 | 11.59 | 11.59 | -0.03 (-0.26%) | 6,878,137 |
