| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | CNY | 12.81 | 12.99 | 12.79 | 12.92 | 12.92 | +0.11 (+0.86%) | 3,548,434 |
| 5 Apr 2017 | CNY | 12.46 | 12.87 | 12.46 | 12.81 | 12.81 | +0.33 (+2.64%) | 4,934,775 |
| 31 Mar 2017 | CNY | 12.58 | 12.73 | 12.38 | 12.48 | 12.48 | -0.16 (-1.27%) | 4,471,224 |
| 30 Mar 2017 | CNY | 12.84 | 12.86 | 12.39 | 12.64 | 12.64 | -0.19 (-1.48%) | 6,131,913 |
| 29 Mar 2017 | CNY | 12.83 | 12.99 | 12.8 | 12.83 | 12.83 | +0.02 (+0.16%) | 4,638,894 |
| 28 Mar 2017 | CNY | 12.94 | 13 | 12.79 | 12.81 | 12.81 | -0.15 (-1.16%) | 4,352,294 |
| 27 Mar 2017 | CNY | 12.91 | 13.12 | 12.85 | 12.96 | 12.96 | +0.04 (+0.31%) | 5,328,522 |
| 24 Mar 2017 | CNY | 13.07 | 13.11 | 12.79 | 12.92 | 12.92 | -0.14 (-1.07%) | 8,262,962 |
| 23 Mar 2017 | CNY | 13.21 | 13.22 | 13 | 13.06 | 13.06 | -0.1 (-0.76%) | 5,894,514 |
| 22 Mar 2017 | CNY | 13.5 | 13.5 | 12.99 | 13.16 | 13.16 | -0.38 (-2.81%) | 9,789,590 |
| 21 Mar 2017 | CNY | 13.63 | 13.71 | 13.48 | 13.54 | 13.54 | -0.17 (-1.24%) | 4,726,386 |
| 20 Mar 2017 | CNY | 13.63 | 13.73 | 13.49 | 13.71 | 13.71 | +0.11 (+0.81%) | 4,726,483 |
| 17 Mar 2017 | CNY | 13.65 | 13.78 | 13.51 | 13.6 | 13.6 | -0.08 (-0.58%) | 4,531,134 |
| 16 Mar 2017 | CNY | 13.48 | 13.82 | 13.48 | 13.68 | 13.68 | +0.16 (+1.18%) | 6,875,276 |
| 15 Mar 2017 | CNY | 13.52 | 13.66 | 13.4 | 13.52 | 13.52 | -0.06 (-0.44%) | 3,368,617 |
| 14 Mar 2017 | CNY | 13.73 | 13.73 | 13.47 | 13.58 | 13.58 | -0.13 (-0.95%) | 4,985,271 |
| 13 Mar 2017 | CNY | 13.74 | 13.77 | 13.43 | 13.71 | 13.71 | -0.01 (-0.07%) | 5,970,796 |
| 10 Mar 2017 | CNY | 13.55 | 13.83 | 13.34 | 13.72 | 13.72 | +0.02 (+0.15%) | 7,243,965 |
| 9 Mar 2017 | CNY | 14.04 | 14.04 | 13.37 | 13.7 | 13.7 | -0.39 (-2.77%) | 11,353,177 |
| 8 Mar 2017 | CNY | 14.47 | 14.49 | 14.05 | 14.09 | 14.09 | -0.41 (-2.83%) | 6,866,442 |
| 7 Mar 2017 | CNY | 14.4 | 14.72 | 14.2 | 14.5 | 14.5 | +0.03 (+0.21%) | 5,820,179 |
| 6 Mar 2017 | CNY | 14.45 | 14.75 | 14.41 | 14.47 | 14.47 | -0.04 (-0.28%) | 8,301,602 |
| 3 Mar 2017 | CNY | 14.39 | 14.57 | 14.2 | 14.51 | 14.51 | +0.07 (+0.48%) | 5,176,665 |
| 2 Mar 2017 | CNY | 14.15 | 14.8 | 14.11 | 14.44 | 14.44 | +0.3 (+2.12%) | 10,808,050 |
| 1 Mar 2017 | CNY | 14.15 | 14.26 | 13.89 | 14.14 | 14.14 | +0.08 (+0.57%) | 6,871,978 |
| 28 Feb 2017 | CNY | 13.74 | 14.1 | 13.74 | 14.06 | 14.06 | +0.25 (+1.81%) | 5,073,449 |
| 27 Feb 2017 | CNY | 14.08 | 14.12 | 13.6 | 13.81 | 13.81 | -0.32 (-2.26%) | 7,372,443 |
| 24 Feb 2017 | CNY | 14.36 | 14.38 | 14.08 | 14.13 | 14.13 | -0.24 (-1.67%) | 9,489,174 |
| 23 Feb 2017 | CNY | 14.21 | 14.49 | 14.15 | 14.37 | 14.37 | +0.05 (+0.35%) | 9,977,586 |
| 22 Feb 2017 | CNY | 13.87 | 14.46 | 13.82 | 14.32 | 14.32 | +0.38 (+2.73%) | 16,823,149 |
