| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 16.08 | 16.29 | 15.71 | 15.89 | 15.89 | -0.48 (-2.93%) | 16,806,394 |
| 19 Apr 2017 | CNY | 16.2 | 16.47 | 15.8 | 16.37 | 16.37 | +0.18 (+1.11%) | 23,379,430 |
| 18 Apr 2017 | CNY | 15.35 | 16.22 | 15.3 | 16.19 | 16.19 | +0.59 (+3.78%) | 40,002,097 |
| 17 Apr 2017 | CNY | 14.5 | 15.72 | 13.29 | 15.6 | 15.6 | +0.83 (+5.62%) | 53,915,486 |
| 14 Apr 2017 | CNY | 14.63 | 14.87 | 14.61 | 14.77 | 14.77 | +0.02 (+0.14%) | 16,334,560 |
| 13 Apr 2017 | CNY | 14.81 | 15.15 | 14.66 | 14.75 | 14.75 | +0.04 (+0.27%) | 18,567,210 |
| 12 Apr 2017 | CNY | 14.49 | 14.89 | 14.35 | 14.71 | 14.71 | +0.21 (+1.45%) | 36,590,199 |
| 11 Apr 2017 | CNY | 13.31 | 14.72 | 13.15 | 14.5 | 14.5 | +1.12 (+8.37%) | 77,347,954 |
| 10 Apr 2017 | CNY | 12.87 | 13.6 | 12.59 | 13.38 | 13.38 | +0.31 (+2.37%) | 36,644,161 |
| 7 Apr 2017 | CNY | 13.1 | 13.38 | 13.04 | 13.07 | 13.07 | -0.08 (-0.61%) | 18,444,062 |
| 6 Apr 2017 | CNY | 13.09 | 13.24 | 13.01 | 13.15 | 13.15 | -0.18 (-1.35%) | 18,938,121 |
| 5 Apr 2017 | CNY | 13.39 | 13.66 | 12.93 | 13.33 | 13.33 | -0.68 (-4.85%) | 53,728,115 |
| 31 Mar 2017 | CNY | 12.72 | 14.01 | 12.53 | 14.01 | 14.01 | +1.27 (+9.97%) | 67,076,737 |
| 30 Mar 2017 | CNY | 12.65 | 12.95 | 12.25 | 12.74 | 12.74 | +0.01 (+0.08%) | 16,966,864 |
| 29 Mar 2017 | CNY | 13.26 | 13.3 | 12.72 | 12.73 | 12.73 | -0.54 (-4.07%) | 13,017,800 |
| 28 Mar 2017 | CNY | 13.16 | 13.35 | 13.1 | 13.27 | 13.27 | +0.07 (+0.53%) | 9,677,802 |
| 27 Mar 2017 | CNY | 13.08 | 13.44 | 12.93 | 13.2 | 13.2 | +0.13 (+0.99%) | 12,241,396 |
| 24 Mar 2017 | CNY | 13.19 | 13.19 | 12.92 | 13.07 | 13.07 | -0.14 (-1.06%) | 10,333,356 |
| 23 Mar 2017 | CNY | 13.18 | 13.36 | 12.94 | 13.21 | 13.21 | +0.1 (+0.76%) | 14,255,670 |
| 22 Mar 2017 | CNY | 13.28 | 13.32 | 12.92 | 13.11 | 13.11 | -0.23 (-1.72%) | 14,193,584 |
| 21 Mar 2017 | CNY | 13.5 | 13.5 | 13.21 | 13.34 | 13.34 | -0.24 (-1.77%) | 13,678,553 |
| 20 Mar 2017 | CNY | 13.56 | 13.89 | 13.35 | 13.58 | 13.58 | -0.08 (-0.59%) | 18,176,769 |
| 17 Mar 2017 | CNY | 14.32 | 14.37 | 13.64 | 13.66 | 13.66 | -0.81 (-5.60%) | 33,934,022 |
| 16 Mar 2017 | CNY | 13.75 | 14.9 | 13.75 | 14.47 | 14.47 | +0.7 (+5.08%) | 41,592,501 |
| 15 Mar 2017 | CNY | 13.86 | 14.04 | 13.7 | 13.77 | 13.77 | -0.04 (-0.29%) | 14,386,435 |
| 14 Mar 2017 | CNY | 13.92 | 14.05 | 13.71 | 13.81 | 13.81 | -0.11 (-0.79%) | 15,745,267 |
| 13 Mar 2017 | CNY | 13.98 | 14.09 | 13.67 | 13.92 | 13.92 | -0.01 (-0.07%) | 15,320,800 |
| 10 Mar 2017 | CNY | 14.35 | 14.5 | 13.83 | 13.93 | 13.93 | -0.56 (-3.86%) | 27,245,417 |
| 9 Mar 2017 | CNY | 14.4 | 14.85 | 14.31 | 14.49 | 14.49 | -0.03 (-0.21%) | 29,261,900 |
| 8 Mar 2017 | CNY | 14.45 | 14.99 | 14.3 | 14.52 | 14.52 | -0.14 (-0.95%) | 36,415,464 |
