| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 14.7 | 14.7 | 13.9 | 14.19 | 14.19 | -0.43 (-2.94%) | 3,938,090 |
| 21 Apr 2017 | CNY | 14.78 | 14.8 | 14.53 | 14.62 | 14.62 | -0.2 (-1.35%) | 2,830,050 |
| 20 Apr 2017 | CNY | 15.13 | 15.13 | 14.75 | 14.82 | 14.82 | -0.18 (-1.20%) | 2,929,083 |
| 19 Apr 2017 | CNY | 14.88 | 15.06 | 14.56 | 15 | 15 | +0.16 (+1.08%) | 3,864,526 |
| 18 Apr 2017 | CNY | 14.86 | 14.95 | 14.73 | 14.84 | 14.84 | -0.1 (-0.67%) | 2,939,020 |
| 17 Apr 2017 | CNY | 14.8 | 14.95 | 14.38 | 14.94 | 14.94 | +0.27 (+1.84%) | 3,981,030 |
| 14 Apr 2017 | CNY | 14.78 | 14.98 | 14.61 | 14.67 | 14.67 | +0.09 (+0.62%) | 4,711,689 |
| 13 Apr 2017 | CNY | 14.6 | 14.75 | 14.22 | 14.58 | 14.58 | -0.08 (-0.55%) | 5,231,300 |
| 12 Apr 2017 | CNY | 15.15 | 15.22 | 14.59 | 14.66 | 14.66 | -0.56 (-3.68%) | 5,764,193 |
| 11 Apr 2017 | CNY | 15.33 | 15.36 | 15.07 | 15.22 | 15.22 | -0.15 (-0.98%) | 4,830,341 |
| 10 Apr 2017 | CNY | 15.56 | 15.7 | 15.05 | 15.37 | 15.37 | -0.3 (-1.91%) | 8,386,109 |
| 7 Apr 2017 | CNY | 15.69 | 15.96 | 15.56 | 15.67 | 15.67 | -0.07 (-0.44%) | 5,875,661 |
| 6 Apr 2017 | CNY | 15.96 | 16.07 | 15.65 | 15.74 | 15.74 | -0.28 (-1.75%) | 7,975,849 |
| 5 Apr 2017 | CNY | 15.53 | 16.14 | 15.53 | 16.02 | 16.02 | +0.39 (+2.50%) | 11,272,386 |
| 31 Mar 2017 | CNY | 15.75 | 15.97 | 15.53 | 15.63 | 15.63 | -0.13 (-0.82%) | 6,463,516 |
| 30 Mar 2017 | CNY | 15.7 | 15.87 | 15.5 | 15.76 | 15.76 | -0.09 (-0.57%) | 8,539,850 |
| 29 Mar 2017 | CNY | 15.72 | 15.99 | 15.5 | 15.85 | 15.85 | +0.05 (+0.32%) | 9,731,445 |
| 28 Mar 2017 | CNY | 15.31 | 16.1 | 15.18 | 15.8 | 15.8 | +0.39 (+2.53%) | 11,607,518 |
| 27 Mar 2017 | CNY | 15.39 | 15.78 | 15.33 | 15.41 | 15.41 | -0.03 (-0.19%) | 7,444,840 |
| 24 Mar 2017 | CNY | 15.06 | 15.47 | 14.9 | 15.44 | 15.44 | +0.38 (+2.52%) | 8,036,095 |
| 23 Mar 2017 | CNY | 15.2 | 15.24 | 14.8 | 15.06 | 15.06 | -0.1 (-0.66%) | 4,254,480 |
| 22 Mar 2017 | CNY | 15.13 | 15.28 | 15.03 | 15.16 | 15.16 | -0.06 (-0.39%) | 3,379,668 |
| 21 Mar 2017 | CNY | 15.18 | 15.26 | 15.04 | 15.22 | 15.22 | +0.07 (+0.46%) | 3,173,847 |
| 20 Mar 2017 | CNY | 15.12 | 15.22 | 15.02 | 15.15 | 15.15 | 0.0 (0.0%) | 3,107,854 |
| 17 Mar 2017 | CNY | 15.34 | 15.4 | 15.05 | 15.15 | 15.15 | -0.17 (-1.11%) | 5,122,739 |
| 16 Mar 2017 | CNY | 15.26 | 15.34 | 15.2 | 15.32 | 15.32 | +0.13 (+0.86%) | 4,115,438 |
| 15 Mar 2017 | CNY | 15.4 | 15.42 | 15.12 | 15.19 | 15.19 | -0.26 (-1.68%) | 4,228,653 |
| 14 Mar 2017 | CNY | 15.5 | 15.74 | 15.44 | 15.45 | 15.45 | +0.02 (+0.13%) | 3,233,207 |
| 13 Mar 2017 | CNY | 15.45 | 15.5 | 15.08 | 15.43 | 15.43 | -0.07 (-0.45%) | 3,934,150 |
| 10 Mar 2017 | CNY | 15.71 | 15.82 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 3,807,933 |
