| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | CNY | 11.79 | 12.4 | 11.6 | 12.14 | 12.14 | +0.25 (+2.10%) | 36,725,322 |
| 18 Apr 2017 | CNY | 11.8 | 12.34 | 11.4 | 11.89 | 11.89 | -0.49 (-3.96%) | 76,350,273 |
| 17 Apr 2017 | CNY | 13.45 | 13.54 | 12.38 | 12.38 | 12.38 | -1.37 (-9.96%) | 80,316,910 |
| 14 Apr 2017 | CNY | 13.6 | 13.96 | 13.6 | 13.75 | 13.75 | +0.03 (+0.22%) | 17,597,030 |
| 13 Apr 2017 | CNY | 13.7 | 14.11 | 13.66 | 13.72 | 13.72 | +0.05 (+0.37%) | 20,666,760 |
| 12 Apr 2017 | CNY | 13.48 | 13.99 | 13.36 | 13.67 | 13.67 | +0.12 (+0.89%) | 40,388,153 |
| 11 Apr 2017 | CNY | 12.3 | 13.67 | 12.26 | 13.55 | 13.55 | +1.12 (+9.01%) | 89,005,884 |
| 10 Apr 2017 | CNY | 11.96 | 12.87 | 11.73 | 12.43 | 12.43 | +0.36 (+2.98%) | 47,050,253 |
| 7 Apr 2017 | CNY | 12.01 | 12.3 | 12.01 | 12.07 | 12.07 | -0.06 (-0.49%) | 19,547,968 |
| 6 Apr 2017 | CNY | 12.1 | 12.2 | 12 | 12.13 | 12.13 | -0.16 (-1.30%) | 23,387,030 |
| 5 Apr 2017 | CNY | 12.85 | 12.85 | 11.86 | 12.29 | 12.29 | -0.57 (-4.43%) | 55,057,512 |
| 31 Mar 2017 | CNY | 11.72 | 12.86 | 11.65 | 12.86 | 12.86 | +1.17 (+10.01%) | 67,685,469 |
| 30 Mar 2017 | CNY | 11.75 | 11.88 | 11.51 | 11.69 | 11.69 | -0.23 (-1.93%) | 15,384,200 |
| 29 Mar 2017 | CNY | 12.34 | 12.34 | 11.88 | 11.92 | 11.92 | -0.45 (-3.64%) | 17,452,359 |
| 28 Mar 2017 | CNY | 12.34 | 12.42 | 12.18 | 12.37 | 12.37 | +0.03 (+0.24%) | 12,629,123 |
| 27 Mar 2017 | CNY | 12.31 | 12.51 | 12.15 | 12.34 | 12.34 | +0.07 (+0.57%) | 15,827,600 |
| 24 Mar 2017 | CNY | 12.37 | 12.38 | 12.1 | 12.27 | 12.27 | -0.15 (-1.21%) | 16,485,376 |
| 23 Mar 2017 | CNY | 12.35 | 12.56 | 12.17 | 12.42 | 12.42 | +0.11 (+0.89%) | 20,328,572 |
| 22 Mar 2017 | CNY | 12.37 | 12.47 | 12.15 | 12.31 | 12.31 | -0.16 (-1.28%) | 19,022,023 |
| 21 Mar 2017 | CNY | 12.79 | 12.8 | 12.27 | 12.47 | 12.47 | -0.32 (-2.50%) | 27,286,271 |
| 20 Mar 2017 | CNY | 12.7 | 13.08 | 12.7 | 12.79 | 12.79 | -0.05 (-0.39%) | 24,193,251 |
| 17 Mar 2017 | CNY | 13.31 | 13.46 | 12.8 | 12.84 | 12.84 | -0.85 (-6.21%) | 60,046,834 |
| 16 Mar 2017 | CNY | 12.69 | 13.93 | 12.67 | 13.69 | 13.69 | +1.03 (+8.14%) | 70,815,246 |
| 15 Mar 2017 | CNY | 12.72 | 12.88 | 12.58 | 12.66 | 12.66 | +0.01 (+0.08%) | 16,436,172 |
| 14 Mar 2017 | CNY | 12.81 | 12.92 | 12.58 | 12.65 | 12.65 | -0.22 (-1.71%) | 21,027,194 |
| 13 Mar 2017 | CNY | 12.91 | 13.03 | 12.66 | 12.87 | 12.87 | -0.15 (-1.15%) | 21,435,833 |
| 10 Mar 2017 | CNY | 13.33 | 13.55 | 12.9 | 13.02 | 13.02 | -0.46 (-3.41%) | 42,277,622 |
| 9 Mar 2017 | CNY | 13.14 | 13.63 | 13.08 | 13.48 | 13.48 | +0.2 (+1.51%) | 48,469,180 |
| 8 Mar 2017 | CNY | 13.21 | 13.67 | 13.01 | 13.28 | 13.28 | -0.11 (-0.82%) | 48,419,360 |
| 7 Mar 2017 | CNY | 12.97 | 13.55 | 12.91 | 13.39 | 13.39 | +0.43 (+3.32%) | 51,100,937 |
