| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 25.15 | 25.88 | 25.11 | 25.64 | 25.64 | +0.69 (+2.77%) | 6,737,950 |
| 24 Apr 2017 | CNY | 25.18 | 25.25 | 24.84 | 24.95 | 24.95 | -0.32 (-1.27%) | 3,174,430 |
| 21 Apr 2017 | CNY | 25.01 | 25.33 | 25.01 | 25.27 | 25.27 | +0.03 (+0.12%) | 2,036,581 |
| 20 Apr 2017 | CNY | 25.11 | 25.34 | 25.08 | 25.24 | 25.24 | +0.13 (+0.52%) | 3,522,049 |
| 19 Apr 2017 | CNY | 25.31 | 25.41 | 24.94 | 25.11 | 25.11 | -0.22 (-0.87%) | 4,770,487 |
| 18 Apr 2017 | CNY | 25.31 | 25.48 | 25.3 | 25.33 | 25.33 | +0.02 (+0.08%) | 2,533,171 |
| 17 Apr 2017 | CNY | 25.37 | 25.6 | 25.17 | 25.31 | 25.31 | -0.02 (-0.08%) | 3,500,779 |
| 14 Apr 2017 | CNY | 25.43 | 25.45 | 25.27 | 25.33 | 25.33 | -0.12 (-0.47%) | 3,541,385 |
| 13 Apr 2017 | CNY | 25.5 | 25.6 | 25.4 | 25.45 | 25.45 | -0.15 (-0.59%) | 4,224,486 |
| 12 Apr 2017 | CNY | 25.57 | 25.78 | 25.5 | 25.6 | 25.6 | +0.02 (+0.08%) | 4,422,187 |
| 11 Apr 2017 | CNY | 25.39 | 25.66 | 25.33 | 25.58 | 25.58 | +0.18 (+0.71%) | 6,252,337 |
| 10 Apr 2017 | CNY | 25.78 | 25.78 | 25.27 | 25.4 | 25.4 | -0.41 (-1.59%) | 5,579,891 |
| 7 Apr 2017 | CNY | 25.52 | 25.88 | 25.51 | 25.81 | 25.81 | +0.33 (+1.30%) | 5,545,202 |
| 6 Apr 2017 | CNY | 25.7 | 25.71 | 25.31 | 25.48 | 25.48 | -0.24 (-0.93%) | 5,632,868 |
| 5 Apr 2017 | CNY | 26.08 | 26.08 | 25 | 25.72 | 25.72 | -0.43 (-1.64%) | 9,189,646 |
| 31 Mar 2017 | CNY | 26.13 | 26.2 | 26.02 | 26.15 | 26.15 | +0.07 (+0.27%) | 4,347,237 |
| 30 Mar 2017 | CNY | 26.35 | 26.35 | 26.04 | 26.08 | 26.08 | -0.27 (-1.02%) | 5,862,227 |
| 29 Mar 2017 | CNY | 26.56 | 26.64 | 26.18 | 26.35 | 26.35 | -0.25 (-0.94%) | 6,566,300 |
| 28 Mar 2017 | CNY | 26.75 | 26.94 | 26.52 | 26.6 | 26.6 | -0.12 (-0.45%) | 6,542,011 |
| 27 Mar 2017 | CNY | 26.45 | 26.78 | 26.3 | 26.72 | 26.72 | +0.38 (+1.44%) | 9,562,917 |
| 24 Mar 2017 | CNY | 26.01 | 26.4 | 26.01 | 26.34 | 26.34 | +0.13 (+0.50%) | 4,899,596 |
| 23 Mar 2017 | CNY | 26.3 | 26.43 | 26.04 | 26.21 | 26.21 | -0.02 (-0.08%) | 4,943,925 |
| 22 Mar 2017 | CNY | 26.33 | 26.39 | 26.2 | 26.23 | 26.23 | -0.14 (-0.53%) | 4,052,905 |
| 21 Mar 2017 | CNY | 26.32 | 26.5 | 26.29 | 26.37 | 26.37 | +0.03 (+0.11%) | 4,150,237 |
| 20 Mar 2017 | CNY | 26.42 | 26.48 | 26.25 | 26.34 | 26.34 | -0.26 (-0.98%) | 4,884,040 |
| 17 Mar 2017 | CNY | 26.59 | 27 | 26.4 | 26.6 | 26.6 | -0.12 (-0.45%) | 8,782,571 |
| 16 Mar 2017 | CNY | 26.21 | 27.39 | 26.21 | 26.72 | 26.72 | +0.5 (+1.91%) | 10,961,450 |
| 15 Mar 2017 | CNY | 26.4 | 26.58 | 26.19 | 26.22 | 26.22 | -0.18 (-0.68%) | 5,136,625 |
| 14 Mar 2017 | CNY | 26.68 | 26.7 | 26.34 | 26.4 | 26.4 | -0.31 (-1.16%) | 7,605,282 |
| 13 Mar 2017 | CNY | 27.1 | 27.1 | 26.42 | 26.71 | 26.71 | -0.65 (-2.38%) | 8,223,268 |
