| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 13.2143 | 13.2357 | 13.1071 | 13.2 | 13.2 | +0.029 (+0.22%) | 1,450,183 |
| 28 Apr 2017 | CNY | 13 | 13.2143 | 12.9571 | 13.1714 | 13.1714 | +0.136 (+1.04%) | 2,503,043 |
| 27 Apr 2017 | CNY | 12.9571 | 13.0929 | 12.6786 | 13.0357 | 13.0357 | +0.086 (+0.66%) | 3,775,004 |
| 26 Apr 2017 | CNY | 12.8929 | 13.0286 | 12.8786 | 12.95 | 12.95 | +0.014 (+0.11%) | 1,520,540 |
| 25 Apr 2017 | CNY | 12.9286 | 13.0143 | 12.8643 | 12.9357 | 12.9357 | +0.021 (+0.17%) | 2,582,308 |
| 24 Apr 2017 | CNY | 13.3929 | 13.4214 | 12.8786 | 12.9143 | 12.9143 | -0.529 (-3.93%) | 3,372,462 |
| 21 Apr 2017 | CNY | 13.5071 | 13.5357 | 13.3714 | 13.4429 | 13.4429 | +0.021 (+0.16%) | 2,159,672 |
| 20 Apr 2017 | CNY | 13.3786 | 13.45 | 13.3214 | 13.4214 | 13.4214 | +0.036 (+0.27%) | 2,025,699 |
| 19 Apr 2017 | CNY | 13.5714 | 13.5786 | 13.2429 | 13.3857 | 13.3857 | -0.214 (-1.58%) | 3,340,226 |
| 18 Apr 2017 | CNY | 13.7214 | 13.8071 | 13.5929 | 13.6 | 13.6 | -0.093 (-0.68%) | 2,194,080 |
| 17 Apr 2017 | CNY | 13.7857 | 13.8357 | 13.6429 | 13.6929 | 13.6929 | -0.157 (-1.13%) | 2,687,713 |
| 14 Apr 2017 | CNY | 13.9286 | 13.9571 | 13.8 | 13.85 | 13.85 | -0.121 (-0.87%) | 1,934,756 |
| 13 Apr 2017 | CNY | 13.8643 | 14.0071 | 13.8643 | 13.9714 | 13.9714 | +0.071 (+0.51%) | 1,945,472 |
| 12 Apr 2017 | CNY | 13.95 | 13.9786 | 13.8786 | 13.9 | 13.9 | -0.107 (-0.76%) | 2,559,760 |
| 11 Apr 2017 | CNY | 13.9143 | 14.0643 | 13.7714 | 14.0071 | 14.0071 | 0.0 (0.0%) | 3,646,039 |
| 10 Apr 2017 | CNY | 14.1714 | 14.1714 | 13.9786 | 14.0071 | 14.0071 | -0.179 (-1.26%) | 3,067,664 |
| 7 Apr 2017 | CNY | 14.1643 | 14.2357 | 14.1214 | 14.1857 | 14.1857 | -0.007 (-0.05%) | 2,324,162 |
| 6 Apr 2017 | CNY | 14.1857 | 14.2286 | 14.0786 | 14.1929 | 14.1929 | -0.057 (-0.40%) | 3,222,455 |
| 5 Apr 2017 | CNY | 14.0714 | 14.3429 | 14.0714 | 14.25 | 14.25 | +0.207 (+1.47%) | 3,927,644 |
| 31 Mar 2017 | CNY | 13.9286 | 14.1214 | 13.9286 | 14.0429 | 14.0429 | +0.129 (+0.92%) | 2,297,419 |
| 30 Mar 2017 | CNY | 14.2143 | 14.2857 | 13.8786 | 13.9143 | 13.9143 | -0.329 (-2.31%) | 4,375,593 |
| 29 Mar 2017 | CNY | 14.5143 | 14.5143 | 14.2143 | 14.2429 | 14.2429 | -0.25 (-1.72%) | 4,486,053 |
| 28 Mar 2017 | CNY | 14.5714 | 14.6071 | 14.4643 | 14.4929 | 14.4929 | -0.114 (-0.78%) | 2,882,909 |
| 27 Mar 2017 | CNY | 14.6571 | 14.7429 | 14.5857 | 14.6071 | 14.6071 | -0.064 (-0.44%) | 1,921,617 |
| 24 Mar 2017 | CNY | 14.6643 | 14.6929 | 14.5571 | 14.6714 | 14.6714 | +0.007 (+0.05%) | 2,437,619 |
| 23 Mar 2017 | CNY | 14.55 | 14.7857 | 14.4714 | 14.6643 | 14.6643 | +0.107 (+0.74%) | 4,361,537 |
| 22 Mar 2017 | CNY | 14.7429 | 14.7429 | 14.4571 | 14.5571 | 14.5571 | -0.272 (-1.83%) | 5,343,263 |
| 21 Mar 2017 | CNY | 14.8214 | 14.8714 | 14.7714 | 14.8286 | 14.8286 | +0.029 (+0.19%) | 2,435,349 |
| 20 Mar 2017 | CNY | 14.6929 | 14.8071 | 14.6714 | 14.8 | 14.8 | +0.086 (+0.58%) | 2,577,565 |
| 17 Mar 2017 | CNY | 14.85 | 14.9714 | 14.6643 | 14.7143 | 14.7143 | -0.143 (-0.96%) | 4,380,028 |
