| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 17.78 | 18.08 | 17.66 | 17.83 | 17.83 | +0.01 (+0.06%) | 33,992,154 |
| 3 May 2017 | CNY | 17.58 | 18.05 | 17.55 | 17.82 | 17.82 | +0.18 (+1.02%) | 34,074,547 |
| 2 May 2017 | CNY | 17.73 | 17.79 | 17.42 | 17.64 | 17.64 | -0.12 (-0.68%) | 19,238,235 |
| 28 Apr 2017 | CNY | 17.9 | 17.94 | 17.59 | 17.76 | 17.76 | -0.11 (-0.62%) | 28,001,721 |
| 27 Apr 2017 | CNY | 17.82 | 17.98 | 17.7 | 17.87 | 17.87 | -0.05 (-0.28%) | 32,620,043 |
| 26 Apr 2017 | CNY | 17.62 | 18.15 | 17.61 | 17.92 | 17.92 | +0.26 (+1.47%) | 43,368,644 |
| 25 Apr 2017 | CNY | 17.35 | 18.08 | 17.35 | 17.66 | 17.66 | +0.41 (+2.38%) | 93,136,185 |
| 24 Apr 2017 | CNY | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | CNY | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 20 Apr 2017 | CNY | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 19 Apr 2017 | CNY | 16.8 | 17.26 | 16.8 | 17.25 | 17.25 | +0.4 (+2.37%) | 37,739,226 |
| 18 Apr 2017 | CNY | 17 | 17.16 | 16.77 | 16.85 | 16.85 | 0.0 (0.0%) | 26,980,277 |
| 17 Apr 2017 | CNY | 16.79 | 17.02 | 16.67 | 16.85 | 16.85 | +0.06 (+0.36%) | 25,338,416 |
| 14 Apr 2017 | CNY | 16.89 | 16.92 | 16.64 | 16.79 | 16.79 | -0.17 (-1.00%) | 32,446,396 |
| 13 Apr 2017 | CNY | 17 | 17.17 | 16.88 | 16.96 | 16.96 | -0.09 (-0.53%) | 30,520,463 |
| 12 Apr 2017 | CNY | 17.22 | 17.3 | 17.04 | 17.05 | 17.05 | -0.25 (-1.45%) | 25,831,611 |
| 11 Apr 2017 | CNY | 17.45 | 17.63 | 16.98 | 17.3 | 17.3 | -0.05 (-0.29%) | 52,837,847 |
| 10 Apr 2017 | CNY | 17.27 | 17.62 | 17.25 | 17.35 | 17.35 | +0.09 (+0.52%) | 48,092,199 |
| 7 Apr 2017 | CNY | 17.26 | 17.52 | 17.13 | 17.26 | 17.26 | -0.03 (-0.17%) | 38,108,067 |
| 6 Apr 2017 | CNY | 17.23 | 17.5 | 17.1 | 17.29 | 17.29 | -0.04 (-0.23%) | 38,260,152 |
| 5 Apr 2017 | CNY | 16.97 | 17.38 | 16.8 | 17.33 | 17.33 | +0.37 (+2.18%) | 59,246,029 |
| 31 Mar 2017 | CNY | 17 | 17.13 | 16.91 | 16.96 | 16.96 | -0.04 (-0.24%) | 26,395,903 |
| 30 Mar 2017 | CNY | 17.06 | 17.14 | 16.82 | 17 | 17 | -0.05 (-0.29%) | 41,117,675 |
| 29 Mar 2017 | CNY | 17.46 | 17.57 | 17.01 | 17.05 | 17.05 | -0.46 (-2.63%) | 58,411,878 |
| 28 Mar 2017 | CNY | 17.52 | 17.7 | 17.36 | 17.51 | 17.51 | -0.02 (-0.11%) | 43,738,316 |
| 27 Mar 2017 | CNY | 17.8 | 18.05 | 17.5 | 17.53 | 17.53 | -0.37 (-2.07%) | 58,282,628 |
| 24 Mar 2017 | CNY | 17.27 | 18.33 | 17.11 | 17.9 | 17.9 | +0.5 (+2.87%) | 113,528,916 |
| 23 Mar 2017 | CNY | 17.3 | 17.47 | 17.22 | 17.4 | 17.4 | +0.1 (+0.58%) | 71,145,094 |
| 22 Mar 2017 | CNY | 16.9 | 17.54 | 16.85 | 17.3 | 17.3 | +0.25 (+1.47%) | 99,889,405 |
| 21 Mar 2017 | CNY | 17.16 | 17.33 | 16.95 | 17.05 | 17.05 | -0.17 (-0.99%) | 93,304,824 |
