| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | CNY | 27.65 | 28.31 | 26.2 | 26.58 | 26.58 | -2.07 (-7.23%) | 44,226,995 |
| 18 Apr 2017 | CNY | 26.5 | 29.94 | 25.39 | 28.65 | 28.65 | +0.71 (+2.54%) | 56,855,068 |
| 17 Apr 2017 | CNY | 28.36 | 28.36 | 26.39 | 27.94 | 27.94 | +2.16 (+8.38%) | 74,572,951 |
| 12 Apr 2017 | CNY | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | +2.34 (+9.98%) | 1,638,591 |
| 11 Apr 2017 | CNY | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | +2.13 (+10.00%) | 1,392,528 |
| 10 Apr 2017 | CNY | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | +1.94 (+10.02%) | 3,010,861 |
| 7 Apr 2017 | CNY | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | +1.76 (+9.99%) | 6,252,324 |
| 6 Apr 2017 | CNY | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | +1.6 (+9.99%) | 3,740,768 |
| 5 Apr 2017 | CNY | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | +1.46 (+10.03%) | 1,775,193 |
| 31 Mar 2017 | CNY | 14.45 | 14.69 | 14.44 | 14.55 | 14.55 | +0.08 (+0.55%) | 2,237,338 |
| 30 Mar 2017 | CNY | 15.2 | 15.29 | 14.4 | 14.47 | 14.47 | -0.71 (-4.68%) | 5,205,976 |
| 29 Mar 2017 | CNY | 15.68 | 15.74 | 15.13 | 15.18 | 15.18 | -0.49 (-3.13%) | 3,568,340 |
| 28 Mar 2017 | CNY | 15.55 | 15.7 | 15.55 | 15.67 | 15.67 | +0.05 (+0.32%) | 2,181,165 |
| 27 Mar 2017 | CNY | 15.69 | 15.82 | 15.52 | 15.62 | 15.62 | -0.07 (-0.45%) | 2,444,080 |
| 24 Mar 2017 | CNY | 15.34 | 15.78 | 15.3 | 15.69 | 15.69 | +0.36 (+2.35%) | 3,839,285 |
| 23 Mar 2017 | CNY | 15.6 | 15.74 | 15.01 | 15.33 | 15.33 | -0.34 (-2.17%) | 3,857,400 |
| 22 Mar 2017 | CNY | 15.82 | 15.92 | 15.66 | 15.67 | 15.67 | -0.18 (-1.14%) | 2,544,430 |
| 21 Mar 2017 | CNY | 15.93 | 15.98 | 15.78 | 15.85 | 15.85 | -0.04 (-0.25%) | 2,364,807 |
| 20 Mar 2017 | CNY | 15.6 | 15.92 | 15.55 | 15.89 | 15.89 | +0.31 (+1.99%) | 3,790,769 |
| 17 Mar 2017 | CNY | 15.81 | 15.87 | 15.57 | 15.58 | 15.58 | -0.21 (-1.33%) | 3,419,337 |
| 16 Mar 2017 | CNY | 15.67 | 15.88 | 15.65 | 15.79 | 15.79 | +0.1 (+0.64%) | 3,114,562 |
| 15 Mar 2017 | CNY | 15.83 | 15.86 | 15.54 | 15.69 | 15.69 | -0.16 (-1.01%) | 2,148,499 |
| 14 Mar 2017 | CNY | 15.83 | 16.01 | 15.74 | 15.85 | 15.85 | +0.06 (+0.38%) | 3,485,411 |
| 13 Mar 2017 | CNY | 15.84 | 15.84 | 15.55 | 15.79 | 15.79 | +0.1 (+0.64%) | 2,292,823 |
| 10 Mar 2017 | CNY | 15.7 | 15.81 | 15.62 | 15.69 | 15.69 | -0.04 (-0.25%) | 2,112,823 |
| 9 Mar 2017 | CNY | 15.95 | 16.03 | 15.66 | 15.73 | 15.73 | -0.22 (-1.38%) | 2,836,290 |
| 8 Mar 2017 | CNY | 15.79 | 15.97 | 15.72 | 15.95 | 15.95 | +0.16 (+1.01%) | 3,487,254 |
| 7 Mar 2017 | CNY | 15.85 | 15.94 | 15.63 | 15.79 | 15.79 | -0.06 (-0.38%) | 3,255,693 |
| 6 Mar 2017 | CNY | 15.61 | 15.87 | 15.57 | 15.85 | 15.85 | +0.29 (+1.86%) | 3,030,061 |
| 3 Mar 2017 | CNY | 15.75 | 15.78 | 15.46 | 15.56 | 15.56 | -0.17 (-1.08%) | 3,237,700 |
