| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 18.3088 | 18.359 | 17.5457 | 17.5903 | 17.5903 | -0.719 (-3.92%) | 4,665,572 |
| 21 Apr 2017 | CNY | 18.5651 | 18.6096 | 18.2141 | 18.3088 | 18.3088 | -0.24 (-1.29%) | 4,580,758 |
| 20 Apr 2017 | CNY | 18.7266 | 18.7266 | 18.2977 | 18.5484 | 18.5484 | -0.039 (-0.21%) | 5,216,770 |
| 19 Apr 2017 | CNY | 18.7544 | 18.9048 | 18.1584 | 18.5873 | 18.5873 | -0.245 (-1.30%) | 7,176,305 |
| 18 Apr 2017 | CNY | 18.9995 | 19.1221 | 18.8269 | 18.8324 | 18.8324 | -0.106 (-0.56%) | 4,831,611 |
| 17 Apr 2017 | CNY | 19.5008 | 19.5008 | 18.7934 | 18.9383 | 18.9383 | -0.64 (-3.27%) | 7,932,487 |
| 14 Apr 2017 | CNY | 19.6958 | 19.9242 | 19.5064 | 19.5788 | 19.5788 | -0.078 (-0.40%) | 8,059,744 |
| 13 Apr 2017 | CNY | 19.6512 | 19.7459 | 19.4284 | 19.6568 | 19.6568 | +0.022 (+0.11%) | 8,168,529 |
| 12 Apr 2017 | CNY | 19.9242 | 20.2639 | 19.6122 | 19.6345 | 19.6345 | -0.29 (-1.45%) | 14,323,924 |
| 11 Apr 2017 | CNY | 19.0664 | 20.0467 | 18.9271 | 19.9242 | 19.9242 | +0.858 (+4.50%) | 22,549,122 |
| 10 Apr 2017 | CNY | 19.2725 | 19.3449 | 18.9383 | 19.0664 | 19.0664 | +0.017 (+0.09%) | 9,164,665 |
| 7 Apr 2017 | CNY | 18.8826 | 19.2112 | 18.8826 | 19.0497 | 19.0497 | +0.184 (+0.97%) | 8,079,557 |
| 6 Apr 2017 | CNY | 18.9717 | 19.0831 | 18.8436 | 18.8658 | 18.8658 | -0.106 (-0.56%) | 5,031,794 |
| 5 Apr 2017 | CNY | 18.682 | 19.0218 | 18.6096 | 18.9717 | 18.9717 | +0.256 (+1.37%) | 6,173,900 |
| 31 Mar 2017 | CNY | 18.4927 | 18.9327 | 18.4927 | 18.7155 | 18.7155 | +0.228 (+1.24%) | 8,708,290 |
| 30 Mar 2017 | CNY | 19.3337 | 19.3393 | 18.4871 | 18.4871 | 18.4871 | -0.841 (-4.35%) | 11,509,687 |
| 29 Mar 2017 | CNY | 19.6067 | 19.6624 | 19.3226 | 19.3282 | 19.3282 | -0.273 (-1.39%) | 6,997,178 |
| 28 Mar 2017 | CNY | 19.5621 | 19.8573 | 19.5621 | 19.6011 | 19.6011 | +0.067 (+0.34%) | 6,533,768 |
| 27 Mar 2017 | CNY | 19.5287 | 19.6568 | 19.434 | 19.5343 | 19.5343 | +0.017 (+0.09%) | 6,143,398 |
| 24 Mar 2017 | CNY | 19.6401 | 19.6401 | 19.4061 | 19.5175 | 19.5175 | -0.128 (-0.65%) | 5,583,032 |
| 23 Mar 2017 | CNY | 19.6067 | 19.7459 | 19.3727 | 19.6457 | 19.6457 | +0.039 (+0.20%) | 9,433,370 |
| 22 Mar 2017 | CNY | 19.8183 | 19.9409 | 19.3894 | 19.6067 | 19.6067 | -0.412 (-2.06%) | 10,538,533 |
| 21 Mar 2017 | CNY | 20.2305 | 20.3531 | 19.9687 | 20.0189 | 20.0189 | -0.29 (-1.43%) | 8,156,154 |
| 20 Mar 2017 | CNY | 20.4032 | 20.4477 | 20.1525 | 20.3085 | 20.3085 | -0.039 (-0.19%) | 6,255,052 |
| 17 Mar 2017 | CNY | 20.626 | 20.6817 | 20.3363 | 20.3475 | 20.3475 | -0.362 (-1.75%) | 10,673,011 |
| 16 Mar 2017 | CNY | 20.3308 | 20.7207 | 20.3308 | 20.7095 | 20.7095 | +0.429 (+2.11%) | 12,156,382 |
| 15 Mar 2017 | CNY | 20.5536 | 20.5536 | 20.2417 | 20.2806 | 20.2806 | -0.301 (-1.46%) | 8,043,931 |
| 14 Mar 2017 | CNY | 20.2806 | 20.5981 | 20.2806 | 20.5814 | 20.5814 | +0.34 (+1.68%) | 12,194,954 |
| 13 Mar 2017 | CNY | 20.0578 | 20.2695 | 19.952 | 20.2417 | 20.2417 | +0.206 (+1.03%) | 5,930,683 |
| 10 Mar 2017 | CNY | 20.2194 | 20.3252 | 20.0244 | 20.0356 | 20.0356 | -0.184 (-0.91%) | 5,978,176 |
