| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 12.4762 | 12.8429 | 12.3381 | 12.8286 | 12.8286 | +0.514 (+4.18%) | 4,797,767 |
| 24 Apr 2017 | CNY | 12.4905 | 12.5714 | 12.1524 | 12.3143 | 12.3143 | -0.391 (-3.07%) | 3,611,819 |
| 21 Apr 2017 | CNY | 12.5095 | 13.1429 | 12.5048 | 12.7048 | 12.7048 | +0.386 (+3.13%) | 6,096,717 |
| 20 Apr 2017 | CNY | 12.381 | 12.5048 | 12.1429 | 12.3191 | 12.3191 | -0.09 (-0.73%) | 2,559,081 |
| 19 Apr 2017 | CNY | 12.0476 | 12.4191 | 12.0095 | 12.4095 | 12.4095 | +0.381 (+3.17%) | 4,515,476 |
| 18 Apr 2017 | CNY | 12.2143 | 12.3286 | 11.981 | 12.0286 | 12.0286 | -0.129 (-1.06%) | 2,635,525 |
| 17 Apr 2017 | CNY | 12.4762 | 12.4762 | 11.9762 | 12.1571 | 12.1571 | -0.495 (-3.91%) | 3,728,781 |
| 14 Apr 2017 | CNY | 12.9 | 12.9 | 12.581 | 12.6524 | 12.6524 | -0.219 (-1.70%) | 2,933,053 |
| 13 Apr 2017 | CNY | 12.8619 | 13.0667 | 12.8381 | 12.8714 | 12.8714 | +0.052 (+0.41%) | 2,713,011 |
| 12 Apr 2017 | CNY | 13.0286 | 13.0286 | 12.8048 | 12.8191 | 12.8191 | -0.214 (-1.64%) | 3,185,544 |
| 11 Apr 2017 | CNY | 12.7191 | 13.0571 | 12.6905 | 13.0333 | 13.0333 | +0.309 (+2.43%) | 5,077,632 |
| 10 Apr 2017 | CNY | 13.5714 | 13.581 | 12.6571 | 12.7238 | 12.7238 | -0.805 (-5.95%) | 9,078,829 |
| 7 Apr 2017 | CNY | 13.8429 | 13.8905 | 13.5143 | 13.5286 | 13.5286 | -0.314 (-2.27%) | 4,901,929 |
| 6 Apr 2017 | CNY | 13.8143 | 14.0238 | 13.7143 | 13.8429 | 13.8429 | +0.052 (+0.38%) | 4,333,977 |
| 5 Apr 2017 | CNY | 13.5429 | 13.8238 | 13.5095 | 13.7905 | 13.7905 | +0.248 (+1.83%) | 4,309,607 |
| 31 Mar 2017 | CNY | 13.581 | 13.8714 | 13.4048 | 13.5429 | 13.5429 | -0.038 (-0.28%) | 5,467,497 |
| 30 Mar 2017 | CNY | 14.2857 | 14.3 | 13.5619 | 13.581 | 13.581 | -0.652 (-4.58%) | 8,883,785 |
| 29 Mar 2017 | CNY | 15.1429 | 15.2571 | 14.2238 | 14.2333 | 14.2333 | -0.881 (-5.83%) | 11,160,794 |
| 28 Mar 2017 | CNY | 15.6238 | 15.6238 | 15.0714 | 15.1143 | 15.1143 | -0.595 (-3.79%) | 8,792,046 |
| 27 Mar 2017 | CNY | 15.9429 | 16.0762 | 15.6429 | 15.7095 | 15.7095 | -0.21 (-1.32%) | 7,462,350 |
| 24 Mar 2017 | CNY | 15.9429 | 16.081 | 15.7619 | 15.9191 | 15.9191 | -0.1 (-0.62%) | 11,229,321 |
| 23 Mar 2017 | CNY | 15.581 | 16.0619 | 15.3048 | 16.0191 | 16.0191 | +0.4 (+2.56%) | 18,264,684 |
| 22 Mar 2017 | CNY | 15.6 | 15.7619 | 15.2381 | 15.6191 | 15.6191 | -0.114 (-0.73%) | 10,086,043 |
| 21 Mar 2017 | CNY | 15.4857 | 15.7476 | 15.3381 | 15.7333 | 15.7333 | +0.19 (+1.22%) | 8,512,673 |
| 20 Mar 2017 | CNY | 15.2952 | 15.5571 | 15.1 | 15.5429 | 15.5429 | +0.252 (+1.65%) | 7,500,397 |
| 17 Mar 2017 | CNY | 15.9095 | 16.1095 | 15.2429 | 15.2905 | 15.2905 | -0.676 (-4.24%) | 13,542,977 |
| 16 Mar 2017 | CNY | 15.6048 | 16.1191 | 15.5476 | 15.9667 | 15.9667 | +0.438 (+2.82%) | 13,087,460 |
| 15 Mar 2017 | CNY | 15.5429 | 15.6619 | 15.2905 | 15.5286 | 15.5286 | -0.233 (-1.48%) | 9,427,731 |
| 14 Mar 2017 | CNY | 16.0667 | 16.181 | 15.7429 | 15.7619 | 15.7619 | -0.305 (-1.90%) | 13,913,510 |
| 13 Mar 2017 | CNY | 15.7143 | 16.0952 | 15.4667 | 16.0667 | 16.0667 | +0.162 (+1.02%) | 18,444,591 |
