| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 10.02 | 10.2 | 9.85 | 9.95 | 9.95 | +0.26 (+2.68%) | 61,226,262 |
| 31 Mar 2017 | CNY | 10.35 | 10.44 | 9.55 | 9.69 | 9.69 | -0.8 (-7.63%) | 56,426,719 |
| 30 Mar 2017 | CNY | 10.95 | 11.17 | 10.46 | 10.49 | 10.49 | -0.53 (-4.81%) | 58,621,839 |
| 29 Mar 2017 | CNY | 10.96 | 11.39 | 10.85 | 11.02 | 11.02 | +0.08 (+0.73%) | 57,350,854 |
| 28 Mar 2017 | CNY | 10.98 | 11.14 | 10.78 | 10.94 | 10.94 | -0.25 (-2.23%) | 50,566,090 |
| 27 Mar 2017 | CNY | 11.01 | 11.67 | 10.9 | 11.19 | 11.19 | -0.08 (-0.71%) | 112,219,960 |
| 24 Mar 2017 | CNY | 10.56 | 11.75 | 10.55 | 11.27 | 11.27 | +0.59 (+5.52%) | 142,104,074 |
| 23 Mar 2017 | CNY | 10.3 | 10.75 | 10.17 | 10.68 | 10.68 | +0.3 (+2.89%) | 74,726,888 |
| 22 Mar 2017 | CNY | 10.27 | 10.73 | 10.23 | 10.38 | 10.38 | +0.04 (+0.39%) | 45,811,134 |
| 21 Mar 2017 | CNY | 10.58 | 10.59 | 10.22 | 10.34 | 10.34 | -0.31 (-2.91%) | 42,114,714 |
| 20 Mar 2017 | CNY | 10.16 | 10.8 | 10.06 | 10.65 | 10.65 | +0.37 (+3.60%) | 71,806,120 |
| 17 Mar 2017 | CNY | 10.23 | 10.57 | 10.16 | 10.28 | 10.28 | -0.03 (-0.29%) | 58,318,191 |
| 16 Mar 2017 | CNY | 10.2 | 10.33 | 10.11 | 10.31 | 10.31 | -0.03 (-0.29%) | 46,860,854 |
| 15 Mar 2017 | CNY | 10 | 10.49 | 9.95 | 10.34 | 10.34 | +0.28 (+2.78%) | 59,866,895 |
| 14 Mar 2017 | CNY | 9.91 | 10.24 | 9.86 | 10.06 | 10.06 | +0.14 (+1.41%) | 39,538,286 |
| 13 Mar 2017 | CNY | 9.84 | 9.97 | 9.72 | 9.92 | 9.92 | +0.05 (+0.51%) | 24,048,776 |
| 10 Mar 2017 | CNY | 9.63 | 9.99 | 9.58 | 9.87 | 9.87 | +0.25 (+2.60%) | 39,843,286 |
| 9 Mar 2017 | CNY | 9.8 | 9.86 | 9.58 | 9.62 | 9.62 | -0.23 (-2.34%) | 25,092,995 |
| 8 Mar 2017 | CNY | 9.72 | 9.95 | 9.67 | 9.85 | 9.85 | +0.11 (+1.13%) | 26,030,983 |
| 7 Mar 2017 | CNY | 9.94 | 9.98 | 9.7 | 9.74 | 9.74 | -0.22 (-2.21%) | 32,291,422 |
| 6 Mar 2017 | CNY | 9.98 | 10.06 | 9.82 | 9.96 | 9.96 | -0.03 (-0.30%) | 34,451,763 |
| 3 Mar 2017 | CNY | 10.09 | 10.15 | 9.81 | 9.99 | 9.99 | -0.2 (-1.96%) | 42,853,613 |
| 2 Mar 2017 | CNY | 10.7 | 10.9 | 10.18 | 10.19 | 10.19 | -0.61 (-5.65%) | 75,515,588 |
| 1 Mar 2017 | CNY | 10.42 | 11.19 | 10.33 | 10.8 | 10.8 | +0.23 (+2.18%) | 106,744,791 |
| 28 Feb 2017 | CNY | 10.34 | 10.65 | 10.1 | 10.57 | 10.57 | +0.21 (+2.03%) | 79,502,936 |
| 27 Feb 2017 | CNY | 10.15 | 10.48 | 10.02 | 10.36 | 10.36 | +0.21 (+2.07%) | 62,181,189 |
| 24 Feb 2017 | CNY | 10.25 | 10.48 | 9.97 | 10.15 | 10.15 | -0.32 (-3.06%) | 79,076,875 |
| 23 Feb 2017 | CNY | 10.8 | 11.09 | 10.18 | 10.47 | 10.47 | -0.44 (-4.03%) | 150,375,499 |
| 22 Feb 2017 | CNY | 9.9 | 10.91 | 9.9 | 10.91 | 10.91 | +0.99 (+9.98%) | 152,823,564 |
| 21 Feb 2017 | CNY | 9.78 | 10.2 | 9.68 | 9.92 | 9.92 | +0.07 (+0.71%) | 93,096,784 |
