| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 33.86 | 33.95 | 33.53 | 33.56 | 33.56 | -0.34 (-1.00%) | 844,675 |
| 3 May 2017 | CNY | 33.9 | 34.11 | 33.8 | 33.9 | 33.9 | -0.1 (-0.29%) | 910,733 |
| 2 May 2017 | CNY | 33.74 | 34.18 | 33.56 | 34 | 34 | +0.33 (+0.98%) | 1,563,181 |
| 28 Apr 2017 | CNY | 33.59 | 33.71 | 33.33 | 33.67 | 33.67 | -0.1 (-0.30%) | 1,402,603 |
| 27 Apr 2017 | CNY | 34.1 | 34.1 | 32.89 | 33.77 | 33.77 | -0.23 (-0.68%) | 2,518,018 |
| 26 Apr 2017 | CNY | 35.41 | 35.61 | 33.89 | 34 | 34 | -1.44 (-4.06%) | 4,648,551 |
| 25 Apr 2017 | CNY | 35.7 | 35.82 | 35.43 | 35.44 | 35.44 | -0.12 (-0.34%) | 1,742,845 |
| 24 Apr 2017 | CNY | 37.46 | 37.46 | 35.37 | 35.56 | 35.56 | -2.05 (-5.45%) | 3,602,567 |
| 21 Apr 2017 | CNY | 37.91 | 37.95 | 37.38 | 37.61 | 37.61 | -0.37 (-0.97%) | 2,268,307 |
| 20 Apr 2017 | CNY | 36.5 | 38.28 | 36.44 | 37.98 | 37.98 | +1.36 (+3.71%) | 4,329,835 |
| 19 Apr 2017 | CNY | 36.82 | 36.97 | 36.23 | 36.62 | 36.62 | -0.28 (-0.76%) | 1,580,169 |
| 18 Apr 2017 | CNY | 36.53 | 37.3 | 36.5 | 36.9 | 36.9 | +0.3 (+0.82%) | 2,007,076 |
| 17 Apr 2017 | CNY | 36.3 | 36.69 | 36.15 | 36.6 | 36.6 | +0.3 (+0.83%) | 1,243,525 |
| 14 Apr 2017 | CNY | 36.64 | 36.74 | 36.21 | 36.3 | 36.3 | -0.36 (-0.98%) | 1,233,636 |
| 13 Apr 2017 | CNY | 36.35 | 36.8 | 36.18 | 36.66 | 36.66 | +0.17 (+0.47%) | 1,063,570 |
| 12 Apr 2017 | CNY | 36.49 | 36.63 | 36.1 | 36.49 | 36.49 | 0.0 (0.0%) | 1,293,615 |
| 11 Apr 2017 | CNY | 36.28 | 36.58 | 36.16 | 36.49 | 36.49 | +0.2 (+0.55%) | 1,535,734 |
| 10 Apr 2017 | CNY | 37.11 | 37.15 | 36.25 | 36.29 | 36.29 | -0.81 (-2.18%) | 2,298,891 |
| 7 Apr 2017 | CNY | 37.4 | 37.4 | 36.96 | 37.1 | 37.1 | -0.31 (-0.83%) | 1,332,045 |
| 6 Apr 2017 | CNY | 37.6 | 37.6 | 37.23 | 37.41 | 37.41 | -0.18 (-0.48%) | 1,402,775 |
| 5 Apr 2017 | CNY | 36.95 | 37.77 | 36.89 | 37.59 | 37.59 | +0.71 (+1.93%) | 1,719,729 |
| 31 Mar 2017 | CNY | 36.98 | 37.1 | 36.61 | 36.88 | 36.88 | -0.06 (-0.16%) | 2,215,911 |
| 30 Mar 2017 | CNY | 37.54 | 37.69 | 36.9 | 36.94 | 36.94 | -0.61 (-1.62%) | 2,324,655 |
| 29 Mar 2017 | CNY | 37.61 | 37.87 | 37.45 | 37.55 | 37.55 | +0.04 (+0.11%) | 1,665,529 |
| 28 Mar 2017 | CNY | 38.1 | 38.5 | 37.44 | 37.51 | 37.51 | -0.64 (-1.68%) | 2,197,808 |
| 27 Mar 2017 | CNY | 38.66 | 38.66 | 37.96 | 38.15 | 38.15 | -0.5 (-1.29%) | 2,334,158 |
| 24 Mar 2017 | CNY | 38.26 | 38.99 | 38.1 | 38.65 | 38.65 | +0.51 (+1.34%) | 3,413,833 |
| 23 Mar 2017 | CNY | 38.62 | 38.62 | 37.76 | 38.14 | 38.14 | -0.5 (-1.29%) | 2,814,331 |
| 22 Mar 2017 | CNY | 37.92 | 38.72 | 37.6 | 38.64 | 38.64 | +0.45 (+1.18%) | 4,870,701 |
| 21 Mar 2017 | CNY | 37.18 | 38.65 | 37.18 | 38.19 | 38.19 | +0.91 (+2.44%) | 5,518,971 |
