| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 25.6361 | 26.0389 | 25.3417 | 26.0083 | 26.0083 | +0.397 (+1.55%) | 8,146,663 |
| 26 Apr 2017 | CNY | 25.2778 | 26.1 | 25.2389 | 25.6111 | 25.6111 | +0.336 (+1.33%) | 16,501,633 |
| 25 Apr 2017 | CNY | 25.0611 | 25.6917 | 24.9722 | 25.275 | 25.275 | -0.058 (-0.23%) | 13,884,415 |
| 24 Apr 2017 | CNY | 25.5417 | 25.5556 | 24.6333 | 25.3333 | 25.3333 | -0.197 (-0.77%) | 9,142,754 |
| 21 Apr 2017 | CNY | 26.7472 | 26.9389 | 25.5 | 25.5306 | 25.5306 | -1.183 (-4.43%) | 14,181,094 |
| 20 Apr 2017 | CNY | 25.9667 | 26.8889 | 25.8556 | 26.7139 | 26.7139 | +0.775 (+2.99%) | 10,777,608 |
| 19 Apr 2017 | CNY | 25.8194 | 26.0556 | 25.2444 | 25.9389 | 25.9389 | +0.097 (+0.38%) | 6,374,502 |
| 18 Apr 2017 | CNY | 25.2778 | 26.3556 | 25.2778 | 25.8417 | 25.8417 | +0.57 (+2.25%) | 11,928,315 |
| 17 Apr 2017 | CNY | 25.4056 | 25.5139 | 25.1611 | 25.2722 | 25.2722 | -0.167 (-0.66%) | 5,839,606 |
| 14 Apr 2017 | CNY | 25.4167 | 25.6111 | 25.0361 | 25.4389 | 25.4389 | +0.05 (+0.20%) | 6,936,318 |
| 13 Apr 2017 | CNY | 24.7222 | 25.7167 | 24.6583 | 25.3889 | 25.3889 | +0.447 (+1.79%) | 9,370,854 |
| 12 Apr 2017 | CNY | 24.9722 | 25 | 24.5333 | 24.9417 | 24.9417 | +0.164 (+0.66%) | 9,369,676 |
| 11 Apr 2017 | CNY | 25.1667 | 25.4306 | 24.2361 | 24.7778 | 24.7778 | -0.653 (-2.57%) | 20,176,066 |
| 10 Apr 2017 | CNY | 25.5556 | 25.8667 | 25.2222 | 25.4306 | 25.4306 | -0.069 (-0.27%) | 7,293,690 |
| 7 Apr 2017 | CNY | 26 | 26 | 25.4167 | 25.5 | 25.5 | -0.286 (-1.11%) | 9,843,861 |
| 6 Apr 2017 | CNY | 25.6944 | 25.8 | 25.4167 | 25.7861 | 25.7861 | +0.092 (+0.36%) | 7,521,087 |
| 5 Apr 2017 | CNY | 25.6167 | 26.2917 | 25.4167 | 25.6944 | 25.6944 | -0.042 (-0.16%) | 11,051,370 |
| 31 Mar 2017 | CNY | 24.4083 | 25.8528 | 24.4028 | 25.7361 | 25.7361 | +1.294 (+5.30%) | 11,951,647 |
| 30 Mar 2017 | CNY | 24.7528 | 24.9528 | 24.3639 | 24.4417 | 24.4417 | -0.303 (-1.22%) | 11,765,422 |
| 29 Mar 2017 | CNY | 24.95 | 25.4167 | 24.5778 | 24.7444 | 24.7444 | -0.333 (-1.33%) | 11,342,545 |
| 28 Mar 2017 | CNY | 24.1806 | 25.0778 | 23.9889 | 25.0778 | 25.0778 | +0.911 (+3.77%) | 11,485,551 |
| 27 Mar 2017 | CNY | 24.4472 | 25.0972 | 24.1667 | 24.1667 | 24.1667 | -0.25 (-1.02%) | 11,659,032 |
| 24 Mar 2017 | CNY | 24.625 | 24.7167 | 24.3056 | 24.4167 | 24.4167 | -0.075 (-0.31%) | 7,792,210 |
| 23 Mar 2017 | CNY | 24.8611 | 24.9944 | 24.225 | 24.4917 | 24.4917 | -0.231 (-0.93%) | 11,848,492 |
| 22 Mar 2017 | CNY | 24.1444 | 24.9917 | 24.1111 | 24.7222 | 24.7222 | +0.453 (+1.87%) | 15,267,690 |
| 21 Mar 2017 | CNY | 23.8583 | 24.3056 | 23.7639 | 24.2694 | 24.2694 | +0.417 (+1.75%) | 13,938,541 |
| 20 Mar 2017 | CNY | 23.0528 | 23.9944 | 22.8944 | 23.8528 | 23.8528 | +0.939 (+4.10%) | 18,095,720 |
| 17 Mar 2017 | CNY | 22.9556 | 23.3472 | 22.8472 | 22.9139 | 22.9139 | -0.072 (-0.31%) | 8,226,684 |
| 16 Mar 2017 | CNY | 23.0861 | 23.2222 | 22.8083 | 22.9861 | 22.9861 | +0.008 (+0.04%) | 9,222,408 |
| 15 Mar 2017 | CNY | 23.1889 | 23.2444 | 22.7778 | 22.9778 | 22.9778 | -0.244 (-1.05%) | 7,611,008 |
