| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 9.874 | 9.902 | 9.7619 | 9.7829 | 9.7829 | -0.091 (-0.92%) | 2,161,772 |
| 13 Apr 2017 | CNY | 9.895 | 9.937 | 9.8109 | 9.874 | 9.874 | +0.035 (+0.36%) | 1,752,571 |
| 12 Apr 2017 | CNY | 9.951 | 9.979 | 9.8389 | 9.8389 | 9.8389 | -0.098 (-0.99%) | 2,490,814 |
| 11 Apr 2017 | CNY | 9.874 | 9.944 | 9.8249 | 9.937 | 9.937 | +0.063 (+0.64%) | 2,817,830 |
| 10 Apr 2017 | CNY | 10.028 | 10.028 | 9.8179 | 9.874 | 9.874 | -0.161 (-1.60%) | 3,910,473 |
| 7 Apr 2017 | CNY | 10.1191 | 10.1331 | 10.021 | 10.035 | 10.035 | -0.098 (-0.97%) | 2,953,272 |
| 6 Apr 2017 | CNY | 10.1191 | 10.1751 | 10.007 | 10.1331 | 10.1331 | +0.014 (+0.14%) | 5,481,854 |
| 5 Apr 2017 | CNY | 10.007 | 10.1261 | 9.874 | 10.1191 | 10.1191 | +0.084 (+0.84%) | 6,009,869 |
| 31 Mar 2017 | CNY | 10.091 | 10.2311 | 9.944 | 10.035 | 10.035 | -0.357 (-3.44%) | 7,887,706 |
| 30 Mar 2017 | CNY | 10.6793 | 10.8403 | 10.3712 | 10.3922 | 10.3922 | +0.056 (+0.54%) | 20,838,472 |
| 29 Mar 2017 | CNY | 10.2241 | 10.3642 | 10.2241 | 10.3361 | 10.3361 | -0.007 (-0.07%) | 3,392,539 |
| 28 Mar 2017 | CNY | 10.1751 | 10.4062 | 10.1191 | 10.3431 | 10.3431 | +0.196 (+1.93%) | 4,532,207 |
| 27 Mar 2017 | CNY | 10.112 | 10.1681 | 10.091 | 10.1471 | 10.1471 | +0.042 (+0.42%) | 2,047,193 |
| 24 Mar 2017 | CNY | 10.084 | 10.1331 | 9.993 | 10.105 | 10.105 | +0.014 (+0.14%) | 2,101,987 |
| 23 Mar 2017 | CNY | 10.049 | 10.1471 | 9.902 | 10.091 | 10.091 | +0.007 (+0.07%) | 3,442,061 |
| 22 Mar 2017 | CNY | 10.2311 | 10.2801 | 9.986 | 10.084 | 10.084 | -0.189 (-1.84%) | 3,740,943 |
| 21 Mar 2017 | CNY | 10.3291 | 10.3992 | 10.2101 | 10.2731 | 10.2731 | -0.084 (-0.81%) | 3,757,157 |
| 20 Mar 2017 | CNY | 10.4342 | 10.5042 | 10.3151 | 10.3571 | 10.3571 | -0.154 (-1.47%) | 4,178,182 |
| 17 Mar 2017 | CNY | 10.5672 | 10.6723 | 10.5042 | 10.5112 | 10.5112 | -0.056 (-0.53%) | 5,889,466 |
| 16 Mar 2017 | CNY | 10.4692 | 10.6022 | 10.4482 | 10.5672 | 10.5672 | +0.035 (+0.33%) | 4,268,016 |
| 15 Mar 2017 | CNY | 10.4202 | 10.6653 | 10.2941 | 10.5322 | 10.5322 | +0.042 (+0.40%) | 3,933,753 |
| 14 Mar 2017 | CNY | 10.5252 | 10.6933 | 10.4552 | 10.4902 | 10.4902 | +0.021 (+0.20%) | 4,747,497 |
| 13 Mar 2017 | CNY | 10.4692 | 10.4762 | 10.2451 | 10.4692 | 10.4692 | +0.014 (+0.13%) | 4,174,265 |
| 10 Mar 2017 | CNY | 10.4412 | 10.5602 | 10.3712 | 10.4552 | 10.4552 | -0.014 (-0.13%) | 4,135,485 |
| 9 Mar 2017 | CNY | 10.6373 | 10.7073 | 10.3852 | 10.4692 | 10.4692 | -0.224 (-2.10%) | 5,936,205 |
| 8 Mar 2017 | CNY | 11.0364 | 11.0364 | 10.6373 | 10.6933 | 10.6933 | -0.385 (-3.48%) | 9,300,141 |
| 7 Mar 2017 | CNY | 10.2451 | 11.1205 | 10.2451 | 11.0784 | 11.0784 | +0.847 (+8.28%) | 13,329,858 |
| 6 Mar 2017 | CNY | 10.1541 | 10.2731 | 10.1401 | 10.2311 | 10.2311 | +0.077 (+0.76%) | 2,342,286 |
| 3 Mar 2017 | CNY | 10.1541 | 10.2171 | 10 | 10.1541 | 10.1541 | -0.098 (-0.96%) | 2,906,803 |
| 2 Mar 2017 | CNY | 10.3501 | 10.3501 | 10.112 | 10.2521 | 10.2521 | -0.007 (-0.07%) | 2,981,604 |
