| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 11.88 | 11.95 | 11.33 | 11.88 | 11.88 | -0.1 (-0.83%) | 7,719,899 |
| 26 Apr 2017 | CNY | 12.06 | 12.12 | 11.85 | 11.98 | 11.98 | -0.07 (-0.58%) | 4,666,234 |
| 25 Apr 2017 | CNY | 12.3 | 12.38 | 12.04 | 12.05 | 12.05 | -0.19 (-1.55%) | 4,720,911 |
| 24 Apr 2017 | CNY | 12.53 | 12.64 | 12 | 12.24 | 12.24 | -0.1 (-0.81%) | 4,705,000 |
| 21 Apr 2017 | CNY | 12.35 | 12.53 | 12.3 | 12.34 | 12.34 | -0.09 (-0.72%) | 2,563,709 |
| 20 Apr 2017 | CNY | 12.79 | 12.79 | 12.3 | 12.43 | 12.43 | -0.36 (-2.81%) | 5,306,520 |
| 19 Apr 2017 | CNY | 13.2 | 13.2 | 12.08 | 12.79 | 12.79 | -0.51 (-3.83%) | 9,144,658 |
| 18 Apr 2017 | CNY | 13.51 | 13.55 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 5,199,645 |
| 17 Apr 2017 | CNY | 13.38 | 13.52 | 13.31 | 13.5 | 13.5 | +0.17 (+1.28%) | 6,101,853 |
| 14 Apr 2017 | CNY | 13.5 | 13.5 | 13.32 | 13.33 | 13.33 | -0.18 (-1.33%) | 4,598,600 |
| 13 Apr 2017 | CNY | 13.48 | 13.62 | 13.44 | 13.51 | 13.51 | -0.05 (-0.37%) | 3,854,858 |
| 12 Apr 2017 | CNY | 13.48 | 13.65 | 13.35 | 13.56 | 13.56 | 0.0 (0.0%) | 5,840,835 |
| 11 Apr 2017 | CNY | 13.4 | 13.58 | 13.3 | 13.56 | 13.56 | +0.11 (+0.82%) | 6,750,500 |
| 10 Apr 2017 | CNY | 13.8 | 13.8 | 13.43 | 13.45 | 13.45 | -0.37 (-2.68%) | 8,242,835 |
| 7 Apr 2017 | CNY | 13.98 | 13.98 | 13.8 | 13.82 | 13.82 | -0.12 (-0.86%) | 5,603,020 |
| 6 Apr 2017 | CNY | 13.9 | 14.11 | 13.85 | 13.94 | 13.94 | -0.03 (-0.21%) | 7,151,200 |
| 5 Apr 2017 | CNY | 13.7 | 13.98 | 13.61 | 13.97 | 13.97 | +0.25 (+1.82%) | 7,503,600 |
| 31 Mar 2017 | CNY | 13.6 | 13.79 | 13.4 | 13.72 | 13.72 | +0.12 (+0.88%) | 6,530,601 |
| 30 Mar 2017 | CNY | 14.31 | 14.4 | 13.51 | 13.6 | 13.6 | -0.9 (-6.21%) | 16,926,700 |
| 29 Mar 2017 | CNY | 15 | 15.02 | 14.48 | 14.5 | 14.5 | -0.46 (-3.07%) | 12,648,500 |
| 28 Mar 2017 | CNY | 15.18 | 15.21 | 14.95 | 14.96 | 14.96 | -0.16 (-1.06%) | 7,493,888 |
| 27 Mar 2017 | CNY | 14.96 | 15.15 | 14.77 | 15.12 | 15.12 | +0.18 (+1.20%) | 11,772,734 |
| 24 Mar 2017 | CNY | 15.15 | 15.19 | 14.8 | 14.94 | 14.94 | -0.27 (-1.78%) | 14,263,714 |
| 23 Mar 2017 | CNY | 15.58 | 15.6 | 14.9 | 15.21 | 15.21 | -0.22 (-1.43%) | 15,850,489 |
| 22 Mar 2017 | CNY | 15.32 | 15.65 | 15.24 | 15.43 | 15.43 | +0.03 (+0.19%) | 16,428,190 |
| 21 Mar 2017 | CNY | 15.4 | 15.48 | 15.2 | 15.4 | 15.4 | -0.16 (-1.03%) | 15,019,361 |
| 20 Mar 2017 | CNY | 15.41 | 15.61 | 15.1 | 15.56 | 15.56 | +0.05 (+0.32%) | 22,575,222 |
| 17 Mar 2017 | CNY | 15.8 | 15.85 | 15.4 | 15.51 | 15.51 | -0.48 (-3.00%) | 34,913,543 |
| 16 Mar 2017 | CNY | 15.3 | 16.4 | 15.2 | 15.99 | 15.99 | +0.29 (+1.85%) | 66,456,488 |
| 15 Mar 2017 | CNY | 14.75 | 15.7 | 14.75 | 15.7 | 15.7 | +1.43 (+10.02%) | 59,185,512 |
