| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 10.52 | 10.6 | 10.39 | 10.52 | 10.52 | -0.08 (-0.75%) | 54,225,486 |
| 27 Apr 2017 | CNY | 10.15 | 10.7 | 10.07 | 10.6 | 10.6 | +0.28 (+2.71%) | 109,825,983 |
| 26 Apr 2017 | CNY | 9.67 | 10.75 | 9.66 | 10.32 | 10.32 | +0.54 (+5.52%) | 106,079,734 |
| 25 Apr 2017 | CNY | 9.8 | 9.95 | 9.73 | 9.78 | 9.78 | +0.05 (+0.51%) | 40,089,058 |
| 24 Apr 2017 | CNY | 10.01 | 10.02 | 9.46 | 9.73 | 9.73 | -0.32 (-3.18%) | 55,665,065 |
| 21 Apr 2017 | CNY | 10.42 | 10.47 | 10 | 10.05 | 10.05 | -0.32 (-3.09%) | 51,663,705 |
| 20 Apr 2017 | CNY | 10.58 | 10.72 | 10.02 | 10.37 | 10.37 | -0.25 (-2.35%) | 71,266,418 |
| 19 Apr 2017 | CNY | 10.45 | 10.75 | 10.36 | 10.62 | 10.62 | +0.1 (+0.95%) | 67,175,766 |
| 18 Apr 2017 | CNY | 10.94 | 11.1 | 10.5 | 10.52 | 10.52 | -0.47 (-4.28%) | 59,830,138 |
| 17 Apr 2017 | CNY | 10.92 | 11.29 | 10.7 | 10.99 | 10.99 | -0.41 (-3.60%) | 69,051,135 |
| 14 Apr 2017 | CNY | 11.62 | 11.68 | 11.3 | 11.4 | 11.4 | -0.29 (-2.48%) | 62,089,891 |
| 13 Apr 2017 | CNY | 11.74 | 11.88 | 11.51 | 11.69 | 11.69 | -0.16 (-1.35%) | 65,713,618 |
| 12 Apr 2017 | CNY | 11.96 | 12.3 | 11.72 | 11.85 | 11.85 | -0.03 (-0.25%) | 132,482,191 |
| 11 Apr 2017 | CNY | 11.18 | 11.9 | 11.12 | 11.88 | 11.88 | +0.6 (+5.32%) | 116,394,362 |
| 10 Apr 2017 | CNY | 11.66 | 11.66 | 11.17 | 11.28 | 11.28 | -0.51 (-4.33%) | 97,012,954 |
| 7 Apr 2017 | CNY | 11.85 | 12.17 | 11.74 | 11.79 | 11.79 | -0.13 (-1.09%) | 93,590,633 |
| 6 Apr 2017 | CNY | 11.72 | 11.95 | 11.62 | 11.92 | 11.92 | +0.1 (+0.85%) | 94,931,191 |
| 5 Apr 2017 | CNY | 11.5 | 11.9 | 11.01 | 11.82 | 11.82 | +0.16 (+1.37%) | 127,098,480 |
| 31 Mar 2017 | CNY | 11.55 | 11.85 | 11.47 | 11.66 | 11.66 | +0.19 (+1.66%) | 116,383,849 |
| 30 Mar 2017 | CNY | 11.57 | 11.93 | 11.43 | 11.47 | 11.47 | -0.52 (-4.34%) | 154,104,015 |
| 29 Mar 2017 | CNY | 13.11 | 13.29 | 11.93 | 11.99 | 11.99 | -1.27 (-9.58%) | 214,290,073 |
| 28 Mar 2017 | CNY | 12.81 | 13.39 | 12.7 | 13.26 | 13.26 | +0.27 (+2.08%) | 160,547,843 |
| 27 Mar 2017 | CNY | 12.62 | 13.64 | 12.52 | 12.99 | 12.99 | +0.43 (+3.42%) | 239,245,753 |
| 24 Mar 2017 | CNY | 12.1 | 12.58 | 11.92 | 12.56 | 12.56 | +0.28 (+2.28%) | 192,180,467 |
| 23 Mar 2017 | CNY | 12.15 | 12.73 | 12 | 12.28 | 12.28 | -0.06 (-0.49%) | 210,180,282 |
| 22 Mar 2017 | CNY | 12.13 | 12.55 | 11.95 | 12.34 | 12.34 | +0.02 (+0.16%) | 172,086,519 |
| 21 Mar 2017 | CNY | 12.2 | 12.45 | 11.97 | 12.32 | 12.32 | -0.02 (-0.16%) | 177,046,422 |
| 20 Mar 2017 | CNY | 12.59 | 12.64 | 12.06 | 12.34 | 12.34 | +0.02 (+0.16%) | 252,737,257 |
| 17 Mar 2017 | CNY | 12.95 | 12.95 | 12.24 | 12.32 | 12.32 | +0.55 (+4.67%) | 432,587,184 |
| 16 Mar 2017 | CNY | 10.85 | 11.77 | 10.85 | 11.77 | 11.77 | +1.07 (+10%) | 189,971,087 |
