| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 13.929 | 14.0533 | 13.7278 | 13.7396 | 13.7396 | -0.172 (-1.23%) | 4,440,905 |
| 20 Apr 2017 | CNY | 13.9053 | 14.1183 | 13.7337 | 13.9112 | 13.9112 | -0.089 (-0.63%) | 6,396,595 |
| 19 Apr 2017 | CNY | 13.5562 | 14.0178 | 13.5503 | 14 | 14 | +0.32 (+2.34%) | 8,802,277 |
| 18 Apr 2017 | CNY | 13.7396 | 13.9645 | 13.6331 | 13.6805 | 13.6805 | +0.018 (+0.13%) | 5,571,194 |
| 17 Apr 2017 | CNY | 13.6095 | 13.8757 | 13.5385 | 13.6627 | 13.6627 | -0.633 (-4.43%) | 7,660,972 |
| 14 Apr 2017 | CNY | 14.5385 | 14.5385 | 14.2367 | 14.2959 | 14.2959 | -0.201 (-1.39%) | 5,400,334 |
| 13 Apr 2017 | CNY | 14.4024 | 14.6746 | 14.3846 | 14.497 | 14.497 | +0.047 (+0.33%) | 4,739,919 |
| 12 Apr 2017 | CNY | 14.7278 | 14.7692 | 14.4083 | 14.4497 | 14.4497 | -0.343 (-2.32%) | 6,795,395 |
| 11 Apr 2017 | CNY | 14.4615 | 14.8284 | 14.355 | 14.7929 | 14.7929 | +0.237 (+1.63%) | 10,618,129 |
| 10 Apr 2017 | CNY | 15.3905 | 15.3905 | 14.426 | 14.5562 | 14.5562 | -0.917 (-5.93%) | 16,480,984 |
| 7 Apr 2017 | CNY | 15.8225 | 15.8225 | 15.4497 | 15.4734 | 15.4734 | -0.361 (-2.28%) | 10,261,735 |
| 6 Apr 2017 | CNY | 15.7752 | 15.9645 | 15.6805 | 15.8343 | 15.8343 | +0.041 (+0.26%) | 8,465,703 |
| 5 Apr 2017 | CNY | 15.6154 | 15.8284 | 15.3965 | 15.7929 | 15.7929 | +0.177 (+1.14%) | 8,611,733 |
| 31 Mar 2017 | CNY | 15.574 | 15.7929 | 15.3905 | 15.6154 | 15.6154 | +0.13 (+0.84%) | 8,677,528 |
| 30 Mar 2017 | CNY | 15.8876 | 16.0769 | 15.3905 | 15.4852 | 15.4852 | -0.621 (-3.86%) | 12,700,644 |
| 29 Mar 2017 | CNY | 17.3905 | 17.3905 | 16.0828 | 16.1065 | 16.1065 | -1.29 (-7.42%) | 22,605,698 |
| 28 Mar 2017 | CNY | 18 | 18.0947 | 17.3846 | 17.3965 | 17.3965 | -0.604 (-3.35%) | 13,891,303 |
| 27 Mar 2017 | CNY | 18.2485 | 18.4615 | 17.8698 | 18 | 18 | -0.373 (-2.03%) | 16,751,460 |
| 24 Mar 2017 | CNY | 18.2544 | 18.5799 | 18.0533 | 18.3728 | 18.3728 | -0.089 (-0.48%) | 31,205,760 |
| 23 Mar 2017 | CNY | 17.6627 | 18.6391 | 17.5444 | 18.4615 | 18.4615 | +0.746 (+4.21%) | 47,787,134 |
| 22 Mar 2017 | CNY | 17.6331 | 17.8343 | 17.2781 | 17.716 | 17.716 | -0.095 (-0.53%) | 18,174,679 |
| 21 Mar 2017 | CNY | 17.6864 | 17.8462 | 17.426 | 17.8107 | 17.8107 | +0.142 (+0.80%) | 16,254,163 |
| 20 Mar 2017 | CNY | 17.2544 | 17.6805 | 17.0888 | 17.6686 | 17.6686 | +0.266 (+1.53%) | 13,110,420 |
| 17 Mar 2017 | CNY | 17.8698 | 18.0296 | 17.3728 | 17.4024 | 17.4024 | -0.497 (-2.78%) | 22,251,182 |
| 16 Mar 2017 | CNY | 17.4556 | 18.142 | 17.4438 | 17.8994 | 17.8994 | +0.538 (+3.10%) | 29,014,099 |
| 15 Mar 2017 | CNY | 17.1124 | 17.5621 | 17.1124 | 17.361 | 17.361 | +0.101 (+0.58%) | 14,752,584 |
| 14 Mar 2017 | CNY | 17.1598 | 17.6154 | 17.1065 | 17.2604 | 17.2604 | +0.089 (+0.52%) | 13,326,084 |
| 13 Mar 2017 | CNY | 16.8343 | 17.2012 | 16.5799 | 17.1716 | 17.1716 | +0.231 (+1.36%) | 11,719,994 |
| 10 Mar 2017 | CNY | 17.3373 | 17.5148 | 16.9231 | 16.9408 | 16.9408 | -0.408 (-2.35%) | 14,037,148 |
| 9 Mar 2017 | CNY | 17.7396 | 17.7692 | 17.2544 | 17.3491 | 17.3491 | -0.391 (-2.20%) | 12,094,434 |
