| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 35.7539 | 36.0846 | 34.7692 | 35 | 35 | -0.892 (-2.49%) | 2,327,063 |
| 3 May 2017 | CNY | 36.0769 | 36.4308 | 35.6154 | 35.8923 | 35.8923 | -0.377 (-1.04%) | 1,762,170 |
| 2 May 2017 | CNY | 33.8615 | 36.6154 | 33.4769 | 36.2692 | 36.2692 | +2.046 (+5.98%) | 4,483,092 |
| 28 Apr 2017 | CNY | 35.3154 | 35.4615 | 33.8462 | 34.2231 | 34.2231 | -1.169 (-3.30%) | 4,084,224 |
| 27 Apr 2017 | CNY | 35.0077 | 35.7308 | 34.3846 | 35.3923 | 35.3923 | +0.031 (+0.09%) | 2,354,088 |
| 26 Apr 2017 | CNY | 35.7 | 37.1539 | 35.1539 | 35.3615 | 35.3615 | -0.746 (-2.07%) | 5,395,659 |
| 25 Apr 2017 | CNY | 35.5846 | 36.5385 | 35 | 36.1077 | 36.1077 | +0.492 (+1.38%) | 5,573,833 |
| 24 Apr 2017 | CNY | 33.3846 | 36.2308 | 32.7692 | 35.6154 | 35.6154 | +2.139 (+6.39%) | 5,326,257 |
| 21 Apr 2017 | CNY | 33.9692 | 34.3769 | 33.3077 | 33.4769 | 33.4769 | -0.692 (-2.03%) | 2,324,614 |
| 20 Apr 2017 | CNY | 33.2615 | 34.7462 | 33.2 | 34.1692 | 34.1692 | +0.631 (+1.88%) | 4,827,880 |
| 19 Apr 2017 | CNY | 33.2308 | 33.6 | 32.1308 | 33.5385 | 33.5385 | +0.462 (+1.40%) | 3,881,094 |
| 18 Apr 2017 | CNY | 31.6923 | 33.1615 | 31.5923 | 33.0769 | 33.0769 | +1.385 (+4.37%) | 4,540,203 |
| 17 Apr 2017 | CNY | 31.1769 | 31.7385 | 30.9231 | 31.6923 | 31.6923 | +0.3 (+0.96%) | 1,526,640 |
| 14 Apr 2017 | CNY | 32.0231 | 32.2154 | 31.3923 | 31.3923 | 31.3923 | -0.708 (-2.20%) | 1,044,059 |
| 13 Apr 2017 | CNY | 31.4462 | 32.2692 | 31.3846 | 32.1 | 32.1 | +0.631 (+2.00%) | 1,534,471 |
| 12 Apr 2017 | CNY | 31.2615 | 31.8385 | 31.0769 | 31.4692 | 31.4692 | +0.185 (+0.59%) | 1,954,565 |
| 11 Apr 2017 | CNY | 31.6154 | 31.9539 | 30.2539 | 31.2846 | 31.2846 | -0.277 (-0.88%) | 2,923,952 |
| 10 Apr 2017 | CNY | 31.9154 | 32.3077 | 31.3077 | 31.5615 | 31.5615 | -0.285 (-0.89%) | 2,571,526 |
| 7 Apr 2017 | CNY | 31.5231 | 32.1462 | 31.3154 | 31.8462 | 31.8462 | +0.315 (+1.00%) | 2,154,798 |
| 6 Apr 2017 | CNY | 31.4 | 31.7846 | 30.7692 | 31.5308 | 31.5308 | +0.062 (+0.20%) | 1,936,061 |
| 5 Apr 2017 | CNY | 30.6231 | 32.0846 | 30.6231 | 31.4692 | 31.4692 | +0.677 (+2.20%) | 4,063,779 |
| 31 Mar 2017 | CNY | 30.2385 | 31.3769 | 30.2385 | 30.7923 | 30.7923 | +0.785 (+2.61%) | 3,244,698 |
| 30 Mar 2017 | CNY | 30.0846 | 30.7692 | 29.7615 | 30.0077 | 30.0077 | +0.069 (+0.23%) | 3,131,375 |
| 29 Mar 2017 | CNY | 29.7769 | 30.1462 | 29.4692 | 29.9385 | 29.9385 | +0.254 (+0.86%) | 1,956,571 |
| 28 Mar 2017 | CNY | 29.5385 | 29.8077 | 29.1385 | 29.6846 | 29.6846 | +0.146 (+0.49%) | 2,316,213 |
| 27 Mar 2017 | CNY | 31 | 31.1308 | 29.5385 | 29.5385 | 29.5385 | -1.169 (-3.81%) | 3,493,285 |
| 24 Mar 2017 | CNY | 30.6539 | 31.5769 | 30.5154 | 30.7077 | 30.7077 | -0.023 (-0.08%) | 2,135,357 |
| 23 Mar 2017 | CNY | 30.7615 | 31.1385 | 30.3923 | 30.7308 | 30.7308 | -0.269 (-0.87%) | 1,776,352 |
| 22 Mar 2017 | CNY | 30.0231 | 31.3077 | 29.8846 | 31 | 31 | +0.761 (+2.52%) | 2,606,676 |
| 21 Mar 2017 | CNY | 29.5615 | 30.2846 | 29.5077 | 30.2385 | 30.2385 | +0.715 (+2.42%) | 2,947,388 |
