| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 18.6333 | 19.8667 | 18.6333 | 19.7 | 19.7 | +0.833 (+4.42%) | 9,151,495 |
| 24 Apr 2017 | CNY | 20.8667 | 20.88 | 18.8533 | 18.8667 | 18.8667 | -2.08 (-9.93%) | 14,413,146 |
| 21 Apr 2017 | CNY | 22.78 | 22.98 | 20.9067 | 20.9467 | 20.9467 | -1.84 (-8.07%) | 10,995,217 |
| 20 Apr 2017 | CNY | 23.18 | 23.4533 | 22.14 | 22.7867 | 22.7867 | -0.4 (-1.73%) | 7,174,318 |
| 19 Apr 2017 | CNY | 22.9333 | 23.38 | 22.8133 | 23.1867 | 23.1867 | +0.187 (+0.81%) | 6,670,996 |
| 18 Apr 2017 | CNY | 22.8 | 23.5333 | 22.64 | 23 | 23 | -0.2 (-0.86%) | 7,379,841 |
| 17 Apr 2017 | CNY | 23.3333 | 23.6667 | 21.8867 | 23.2 | 23.2 | -0.24 (-1.02%) | 11,749,378 |
| 14 Apr 2017 | CNY | 24.2667 | 24.4067 | 23.2 | 23.44 | 23.44 | -0.8 (-3.30%) | 6,013,780 |
| 13 Apr 2017 | CNY | 23.8533 | 24.4467 | 23.7 | 24.24 | 24.24 | +0.347 (+1.45%) | 4,808,559 |
| 12 Apr 2017 | CNY | 25.0667 | 25.0667 | 23.8667 | 23.8933 | 23.8933 | -1.027 (-4.12%) | 9,368,847 |
| 11 Apr 2017 | CNY | 23.4667 | 25.3267 | 23.1333 | 24.92 | 24.92 | +1.433 (+6.10%) | 17,733,108 |
| 10 Apr 2017 | CNY | 24 | 24.12 | 23.0667 | 23.4867 | 23.4867 | -1.013 (-4.14%) | 10,810,341 |
| 7 Apr 2017 | CNY | 24.56 | 24.7133 | 24.0667 | 24.5 | 24.5 | -0.113 (-0.46%) | 6,764,890 |
| 6 Apr 2017 | CNY | 25.1667 | 25.9267 | 24.6067 | 24.6133 | 24.6133 | -0.48 (-1.91%) | 16,416,096 |
| 5 Apr 2017 | CNY | 23.94 | 25.24 | 23.94 | 25.0933 | 25.0933 | +1.227 (+5.14%) | 13,630,237 |
| 31 Mar 2017 | CNY | 23.3667 | 23.9667 | 22.3333 | 23.8667 | 23.8667 | +0.54 (+2.31%) | 12,178,030 |
| 30 Mar 2017 | CNY | 24.4333 | 24.66 | 23.2667 | 23.3267 | 23.3267 | -1.133 (-4.63%) | 10,943,122 |
| 29 Mar 2017 | CNY | 24.3667 | 25.2467 | 24.1267 | 24.46 | 24.46 | +0.073 (+0.30%) | 8,584,468 |
| 28 Mar 2017 | CNY | 24.4067 | 24.72 | 23.5333 | 24.3867 | 24.3867 | -0.26 (-1.05%) | 8,210,340 |
| 27 Mar 2017 | CNY | 24.4333 | 25.8 | 24.12 | 24.6467 | 24.6467 | +0.08 (+0.33%) | 11,790,153 |
| 24 Mar 2017 | CNY | 24.3933 | 24.8867 | 23.9867 | 24.5667 | 24.5667 | -0.153 (-0.62%) | 12,417,712 |
| 23 Mar 2017 | CNY | 24.5267 | 25 | 23.4 | 24.72 | 24.72 | +0.653 (+2.71%) | 14,073,742 |
| 22 Mar 2017 | CNY | 22.9467 | 25.2067 | 22.88 | 24.0667 | 24.0667 | +1.153 (+5.03%) | 20,813,751 |
| 21 Mar 2017 | CNY | 21.6467 | 23.4867 | 21.5733 | 22.9133 | 22.9133 | +1.393 (+6.47%) | 14,580,360 |
| 20 Mar 2017 | CNY | 20.3333 | 21.6867 | 20.2667 | 21.52 | 21.52 | +1.153 (+5.66%) | 11,037,712 |
| 17 Mar 2017 | CNY | 20.9467 | 21.0667 | 20.2067 | 20.3667 | 20.3667 | -0.533 (-2.55%) | 6,012,082 |
| 16 Mar 2017 | CNY | 20.5333 | 20.9333 | 20.5333 | 20.9 | 20.9 | +0.433 (+2.12%) | 3,727,075 |
| 15 Mar 2017 | CNY | 20.9933 | 21.1133 | 20.38 | 20.4667 | 20.4667 | -0.52 (-2.48%) | 5,806,086 |
| 14 Mar 2017 | CNY | 20.6933 | 21.1867 | 20.6933 | 20.9867 | 20.9867 | +0.3 (+1.45%) | 4,622,599 |
| 13 Mar 2017 | CNY | 20.3467 | 20.7667 | 20.0333 | 20.6867 | 20.6867 | +0.34 (+1.67%) | 4,272,702 |
