| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | CNY | 14.07 | 15.28 | 14.02 | 15 | 15 | +0.8 (+5.63%) | 51,361,766 |
| 6 Apr 2017 | CNY | 14.75 | 14.75 | 14.14 | 14.2 | 14.2 | +0.16 (+1.14%) | 33,790,088 |
| 5 Apr 2017 | CNY | 13.68 | 14.1 | 13.68 | 14.04 | 14.04 | +0.36 (+2.63%) | 15,119,218 |
| 31 Mar 2017 | CNY | 13.6 | 13.75 | 13.46 | 13.68 | 13.68 | +0.13 (+0.96%) | 8,104,246 |
| 30 Mar 2017 | CNY | 14.12 | 14.24 | 13.44 | 13.55 | 13.55 | -0.59 (-4.17%) | 17,320,950 |
| 29 Mar 2017 | CNY | 14.07 | 14.29 | 14.03 | 14.14 | 14.14 | +0.07 (+0.50%) | 10,763,784 |
| 28 Mar 2017 | CNY | 14.42 | 14.5 | 14.02 | 14.07 | 14.07 | -0.38 (-2.63%) | 18,353,715 |
| 27 Mar 2017 | CNY | 14.6 | 14.63 | 14.4 | 14.45 | 14.45 | -0.13 (-0.89%) | 10,739,719 |
| 24 Mar 2017 | CNY | 14.46 | 14.72 | 14.38 | 14.58 | 14.58 | 0.0 (0.0%) | 13,406,992 |
| 23 Mar 2017 | CNY | 14.7 | 14.94 | 14.39 | 14.58 | 14.58 | -0.2 (-1.35%) | 18,610,686 |
| 22 Mar 2017 | CNY | 14.29 | 14.8 | 14.26 | 14.78 | 14.78 | +0.3 (+2.07%) | 18,029,110 |
| 21 Mar 2017 | CNY | 14.53 | 14.75 | 14.34 | 14.48 | 14.48 | -0.17 (-1.16%) | 16,546,358 |
| 20 Mar 2017 | CNY | 14.73 | 14.94 | 14.54 | 14.65 | 14.65 | -0.1 (-0.68%) | 20,770,058 |
| 17 Mar 2017 | CNY | 14.62 | 14.98 | 14.5 | 14.75 | 14.75 | +0.11 (+0.75%) | 30,412,204 |
| 16 Mar 2017 | CNY | 14.3 | 14.75 | 14.28 | 14.64 | 14.64 | +0.39 (+2.74%) | 27,236,158 |
| 15 Mar 2017 | CNY | 14.36 | 14.48 | 14.13 | 14.25 | 14.25 | -0.33 (-2.26%) | 23,788,841 |
| 14 Mar 2017 | CNY | 14.38 | 14.95 | 13.99 | 14.58 | 14.58 | +0.74 (+5.35%) | 42,456,337 |
| 13 Mar 2017 | CNY | 13.51 | 13.85 | 13.5 | 13.84 | 13.84 | +0.24 (+1.76%) | 10,191,939 |
| 10 Mar 2017 | CNY | 13.73 | 13.82 | 13.59 | 13.6 | 13.6 | -0.14 (-1.02%) | 9,724,728 |
| 9 Mar 2017 | CNY | 13.94 | 13.96 | 13.58 | 13.74 | 13.74 | -0.27 (-1.93%) | 13,842,075 |
| 8 Mar 2017 | CNY | 14.33 | 14.38 | 13.93 | 14.01 | 14.01 | -0.27 (-1.89%) | 13,185,063 |
| 7 Mar 2017 | CNY | 13.94 | 14.33 | 13.87 | 14.28 | 14.28 | +0.37 (+2.66%) | 19,674,111 |
| 6 Mar 2017 | CNY | 13.58 | 13.95 | 13.58 | 13.91 | 13.91 | +0.34 (+2.51%) | 13,723,687 |
| 3 Mar 2017 | CNY | 13.67 | 13.74 | 13.44 | 13.57 | 13.57 | -0.19 (-1.38%) | 11,131,470 |
| 2 Mar 2017 | CNY | 14.03 | 14.08 | 13.7 | 13.76 | 13.76 | -0.27 (-1.92%) | 15,330,213 |
| 1 Mar 2017 | CNY | 13.97 | 14.18 | 13.9 | 14.03 | 14.03 | +0.04 (+0.29%) | 12,558,312 |
| 28 Feb 2017 | CNY | 14.16 | 14.18 | 13.82 | 13.99 | 13.99 | -0.13 (-0.92%) | 14,697,097 |
| 27 Feb 2017 | CNY | 14.32 | 14.38 | 14.08 | 14.12 | 14.12 | -0.18 (-1.26%) | 16,943,145 |
| 24 Feb 2017 | CNY | 14 | 14.35 | 13.83 | 14.3 | 14.3 | +0.26 (+1.85%) | 24,131,475 |
| 23 Feb 2017 | CNY | 13.84 | 14.19 | 13.77 | 14.04 | 14.04 | +0.21 (+1.52%) | 25,781,718 |
