| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 15.4431 | 16.0934 | 14.8254 | 15.739 | 15.739 | +0.367 (+2.39%) | 9,543,616 |
| 26 Apr 2017 | CNY | 14.923 | 15.5407 | 14.8904 | 15.3716 | 15.3716 | +0.211 (+1.39%) | 6,356,076 |
| 25 Apr 2017 | CNY | 14.9555 | 15.5017 | 14.9099 | 15.1603 | 15.1603 | +0.023 (+0.15%) | 8,228,506 |
| 24 Apr 2017 | CNY | 14.406 | 15.3456 | 13.6615 | 15.1375 | 15.1375 | +0.608 (+4.18%) | 9,082,013 |
| 21 Apr 2017 | CNY | 14.2435 | 14.8579 | 14.1752 | 14.5296 | 14.5296 | +0.208 (+1.45%) | 7,061,329 |
| 20 Apr 2017 | CNY | 14.5848 | 14.6271 | 13.8403 | 14.3215 | 14.3215 | -0.273 (-1.87%) | 7,789,017 |
| 19 Apr 2017 | CNY | 13.3916 | 14.6303 | 13.3916 | 14.5946 | 14.5946 | +1.04 (+7.68%) | 9,045,334 |
| 18 Apr 2017 | CNY | 13.6517 | 13.8338 | 13.5054 | 13.5542 | 13.5542 | 0.0 (0.0%) | 5,326,427 |
| 17 Apr 2017 | CNY | 13.7818 | 14.2077 | 13.5542 | 13.5542 | 13.5542 | -1.505 (-10.00%) | 9,854,441 |
| 14 Apr 2017 | CNY | 15.6382 | 15.6382 | 15.0237 | 15.0595 | 15.0595 | -0.855 (-5.37%) | 8,938,074 |
| 13 Apr 2017 | CNY | 15.9633 | 16.9549 | 15.7943 | 15.9146 | 15.9146 | -0.322 (-1.98%) | 12,837,165 |
| 12 Apr 2017 | CNY | 15.9308 | 16.542 | 15.609 | 16.2364 | 16.2364 | +0.045 (+0.28%) | 12,285,750 |
| 11 Apr 2017 | CNY | 15.1343 | 16.2072 | 14.8579 | 16.1909 | 16.1909 | +0.546 (+3.49%) | 14,160,008 |
| 10 Apr 2017 | CNY | 17.0395 | 17.0655 | 15.6447 | 15.6447 | 15.6447 | -1.739 (-10.01%) | 18,778,214 |
| 7 Apr 2017 | CNY | 17.2736 | 18.431 | 16.9549 | 17.3841 | 17.3841 | -0.374 (-2.11%) | 23,238,078 |
| 6 Apr 2017 | CNY | 16.4705 | 18.1091 | 16.4705 | 17.758 | 17.758 | +1.294 (+7.86%) | 31,466,276 |
| 5 Apr 2017 | CNY | 16.2559 | 16.8867 | 15.7162 | 16.464 | 16.464 | +1.086 (+7.06%) | 34,402,278 |
| 31 Mar 2017 | CNY | 15.3781 | 15.3781 | 15.3781 | 15.3781 | 15.3781 | +1.398 (+10.00%) | 402,443 |
| 30 Mar 2017 | CNY | 13.9801 | 13.9801 | 13.9801 | 13.9801 | 13.9801 | +1.271 (+10.00%) | 444,145 |
| 29 Mar 2017 | CNY | 12.7089 | 12.7089 | 12.7089 | 12.7089 | 12.7089 | +1.154 (+9.99%) | 89,505 |
| 28 Mar 2017 | CNY | 11.5547 | 11.5547 | 11.5547 | 11.5547 | 11.5547 | +1.05 (+10.00%) | 44,291 |
| 27 Mar 2017 | CNY | 10.5046 | 10.5046 | 10.5046 | 10.5046 | 10.5046 | +0.956 (+10.01%) | 53,211 |
| 24 Mar 2017 | CNY | 9.5487 | 9.5487 | 9.5487 | 9.5487 | 9.5487 | +0.868 (+10.00%) | 73,363 |
| 23 Mar 2017 | CNY | 8.6807 | 8.6807 | 8.6807 | 8.6807 | 8.6807 | +0.79 (+10.01%) | 19,069 |
| 22 Mar 2017 | CNY | 7.8906 | 7.8906 | 7.8906 | 7.8906 | 7.8906 | +0.719 (+10.02%) | 12,918 |
| 21 Mar 2017 | CNY | 7.1721 | 7.1721 | 7.1721 | 7.1721 | 7.1721 | +0.653 (+10.03%) | 15,379 |
| 20 Mar 2017 | CNY | 6.5186 | 6.5186 | 6.5186 | 6.5186 | 6.5186 | +0.592 (+9.98%) | 36,602 |
| 17 Mar 2017 | CNY | 5.9269 | 5.9269 | 5.9269 | 5.9269 | 5.9269 | +0.54 (+10.02%) | 5,228 |
| 16 Mar 2017 | CNY | 5.3872 | 5.3872 | 5.3872 | 5.3872 | 5.3872 | +0.491 (+10.03%) | 922 |
| 15 Mar 2017 | CNY | 4.8963 | 4.8963 | 4.8963 | 4.8963 | 4.8963 | 0.0 (0.0%) | 6,151 |
