| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 13.45 | 13.48 | 12.76 | 12.79 | 12.79 | -0.66 (-4.91%) | 3,219,946 |
| 21 Apr 2017 | CNY | 13.42 | 13.59 | 13.35 | 13.45 | 13.45 | +0.05 (+0.37%) | 2,074,197 |
| 20 Apr 2017 | CNY | 13.43 | 13.57 | 13.35 | 13.4 | 13.4 | -0.02 (-0.15%) | 2,567,666 |
| 19 Apr 2017 | CNY | 13.86 | 13.91 | 13.21 | 13.42 | 13.42 | -0.46 (-3.31%) | 4,198,393 |
| 18 Apr 2017 | CNY | 14.1 | 14.2 | 13.86 | 13.88 | 13.88 | -0.22 (-1.56%) | 2,913,618 |
| 17 Apr 2017 | CNY | 14.4 | 14.4 | 14.02 | 14.1 | 14.1 | -0.22 (-1.54%) | 2,818,230 |
| 14 Apr 2017 | CNY | 14.86 | 14.86 | 14.2 | 14.32 | 14.32 | -0.54 (-3.63%) | 4,210,298 |
| 13 Apr 2017 | CNY | 15.05 | 15.05 | 14.85 | 14.86 | 14.86 | -0.19 (-1.26%) | 2,975,100 |
| 12 Apr 2017 | CNY | 14.86 | 15.16 | 14.74 | 15.05 | 15.05 | +0.13 (+0.87%) | 4,511,701 |
| 11 Apr 2017 | CNY | 15.01 | 15.17 | 14.62 | 14.92 | 14.92 | -0.17 (-1.13%) | 5,897,065 |
| 10 Apr 2017 | CNY | 15.81 | 15.81 | 15.05 | 15.09 | 15.09 | -0.79 (-4.97%) | 8,119,792 |
| 7 Apr 2017 | CNY | 15.69 | 16.05 | 15.69 | 15.88 | 15.88 | +0.08 (+0.51%) | 3,788,141 |
| 6 Apr 2017 | CNY | 15.78 | 15.97 | 15.61 | 15.8 | 15.8 | -0.07 (-0.44%) | 3,702,800 |
| 5 Apr 2017 | CNY | 15.57 | 15.97 | 15.5 | 15.87 | 15.87 | +0.3 (+1.93%) | 3,061,083 |
| 31 Mar 2017 | CNY | 15.55 | 15.75 | 15.44 | 15.57 | 15.57 | +0.06 (+0.39%) | 2,776,778 |
| 30 Mar 2017 | CNY | 16.3 | 16.32 | 15.5 | 15.51 | 15.51 | -0.8 (-4.90%) | 6,628,561 |
| 29 Mar 2017 | CNY | 16.56 | 16.64 | 16.3 | 16.31 | 16.31 | -0.19 (-1.15%) | 3,529,422 |
| 28 Mar 2017 | CNY | 16.63 | 16.68 | 16.48 | 16.5 | 16.5 | -0.15 (-0.90%) | 2,612,722 |
| 27 Mar 2017 | CNY | 16.45 | 16.73 | 16.41 | 16.65 | 16.65 | +0.26 (+1.59%) | 4,179,005 |
| 24 Mar 2017 | CNY | 16.36 | 16.47 | 16.25 | 16.39 | 16.39 | +0.05 (+0.31%) | 3,426,022 |
| 23 Mar 2017 | CNY | 16.59 | 16.71 | 16.2 | 16.34 | 16.34 | -0.24 (-1.45%) | 4,813,037 |
| 22 Mar 2017 | CNY | 16.68 | 16.72 | 16.52 | 16.58 | 16.58 | -0.26 (-1.54%) | 3,651,101 |
| 21 Mar 2017 | CNY | 16.61 | 16.98 | 16.57 | 16.84 | 16.84 | +0.14 (+0.84%) | 4,108,479 |
| 20 Mar 2017 | CNY | 16.75 | 16.92 | 16.52 | 16.7 | 16.7 | -0.12 (-0.71%) | 3,530,501 |
| 17 Mar 2017 | CNY | 17.13 | 17.13 | 16.72 | 16.82 | 16.82 | -0.3 (-1.75%) | 4,652,055 |
| 16 Mar 2017 | CNY | 16.96 | 17.17 | 16.91 | 17.12 | 17.12 | +0.23 (+1.36%) | 4,755,902 |
| 15 Mar 2017 | CNY | 16.96 | 17.15 | 16.88 | 16.89 | 16.89 | -0.09 (-0.53%) | 3,473,801 |
| 14 Mar 2017 | CNY | 16.88 | 16.99 | 16.82 | 16.98 | 16.98 | +0.06 (+0.35%) | 3,597,191 |
| 13 Mar 2017 | CNY | 16.88 | 16.93 | 16.58 | 16.92 | 16.92 | +0.03 (+0.18%) | 4,810,091 |
| 10 Mar 2017 | CNY | 17.19 | 17.22 | 16.87 | 16.89 | 16.89 | -0.3 (-1.75%) | 5,003,400 |
