| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 14.12 | 14.46 | 14.08 | 14.26 | 14.26 | +0.06 (+0.42%) | 18,679,389 |
| 13 Apr 2017 | CNY | 14.09 | 14.53 | 14.05 | 14.2 | 14.2 | -0.01 (-0.07%) | 20,355,296 |
| 12 Apr 2017 | CNY | 14.6 | 14.6 | 14.11 | 14.21 | 14.21 | -0.47 (-3.20%) | 25,082,127 |
| 11 Apr 2017 | CNY | 13.93 | 14.73 | 13.93 | 14.68 | 14.68 | +0.69 (+4.93%) | 42,641,710 |
| 10 Apr 2017 | CNY | 14.4 | 14.48 | 13.8 | 13.99 | 13.99 | -0.51 (-3.52%) | 38,547,372 |
| 7 Apr 2017 | CNY | 14.67 | 14.95 | 14.4 | 14.5 | 14.5 | -0.36 (-2.42%) | 31,314,180 |
| 6 Apr 2017 | CNY | 14.52 | 15.2 | 14.52 | 14.86 | 14.86 | +0.21 (+1.43%) | 47,251,106 |
| 5 Apr 2017 | CNY | 14.3 | 14.94 | 14.12 | 14.65 | 14.65 | +0.26 (+1.81%) | 46,572,639 |
| 31 Mar 2017 | CNY | 15.5 | 15.64 | 14.31 | 14.39 | 14.39 | -1.51 (-9.50%) | 67,314,931 |
| 30 Mar 2017 | CNY | 15.08 | 16.33 | 14.82 | 15.9 | 15.9 | +0.55 (+3.58%) | 98,564,840 |
| 29 Mar 2017 | CNY | 15.12 | 15.66 | 14.81 | 15.35 | 15.35 | +0.92 (+6.38%) | 105,882,724 |
| 28 Mar 2017 | CNY | 13.13 | 14.43 | 13.07 | 14.43 | 14.43 | +1.31 (+9.98%) | 40,291,741 |
| 27 Mar 2017 | CNY | 13.11 | 13.24 | 12.97 | 13.12 | 13.12 | -0.06 (-0.46%) | 13,646,982 |
| 24 Mar 2017 | CNY | 12.95 | 13.39 | 12.88 | 13.18 | 13.18 | +0.16 (+1.23%) | 27,778,494 |
| 23 Mar 2017 | CNY | 12.55 | 13.1 | 12.55 | 13.02 | 13.02 | +0.43 (+3.42%) | 18,721,015 |
| 22 Mar 2017 | CNY | 12.77 | 12.85 | 12.58 | 12.59 | 12.59 | -0.23 (-1.79%) | 8,918,057 |
| 21 Mar 2017 | CNY | 12.88 | 12.92 | 12.77 | 12.82 | 12.82 | -0.06 (-0.47%) | 7,059,943 |
| 20 Mar 2017 | CNY | 13.08 | 13.09 | 12.77 | 12.88 | 12.88 | -0.21 (-1.60%) | 11,433,873 |
| 17 Mar 2017 | CNY | 13.02 | 13.34 | 12.98 | 13.09 | 13.09 | +0.03 (+0.23%) | 17,464,003 |
| 16 Mar 2017 | CNY | 12.94 | 13.11 | 12.94 | 13.06 | 13.06 | +0.08 (+0.62%) | 8,148,744 |
| 15 Mar 2017 | CNY | 13 | 13.09 | 12.85 | 12.98 | 12.98 | 0.0 (0.0%) | 8,138,386 |
| 14 Mar 2017 | CNY | 13 | 13.15 | 12.96 | 12.98 | 12.98 | -0.04 (-0.31%) | 7,816,642 |
| 13 Mar 2017 | CNY | 12.8 | 13.1 | 12.7 | 13.02 | 13.02 | +0.26 (+2.04%) | 10,492,252 |
| 10 Mar 2017 | CNY | 12.72 | 12.92 | 12.71 | 12.76 | 12.76 | -0.02 (-0.16%) | 6,786,228 |
| 9 Mar 2017 | CNY | 13.08 | 13.16 | 12.77 | 12.78 | 12.78 | -0.39 (-2.96%) | 10,840,666 |
| 8 Mar 2017 | CNY | 13.27 | 13.34 | 13.1 | 13.17 | 13.17 | -0.1 (-0.75%) | 7,428,730 |
| 7 Mar 2017 | CNY | 13.33 | 13.43 | 13.2 | 13.27 | 13.27 | -0.06 (-0.45%) | 8,133,349 |
| 6 Mar 2017 | CNY | 13.2 | 13.35 | 13.11 | 13.33 | 13.33 | +0.12 (+0.91%) | 9,286,514 |
| 3 Mar 2017 | CNY | 13.2 | 13.34 | 12.86 | 13.21 | 13.21 | -0.02 (-0.15%) | 13,704,637 |
| 2 Mar 2017 | CNY | 13.46 | 13.52 | 13.22 | 13.23 | 13.23 | -0.21 (-1.56%) | 9,716,903 |
