| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 31.1177 | 31.3824 | 30.9529 | 31.0118 | 31.0118 | -0.141 (-0.45%) | 900,644 |
| 3 May 2017 | CNY | 31.1059 | 31.3235 | 30.8941 | 31.1529 | 31.1529 | 0.0 (0.0%) | 396,105 |
| 2 May 2017 | CNY | 31.1059 | 31.4706 | 30.7059 | 31.1529 | 31.1529 | +0.029 (+0.09%) | 936,752 |
| 28 Apr 2017 | CNY | 30 | 31.1471 | 29.2941 | 31.1235 | 31.1235 | +1.371 (+4.61%) | 2,136,719 |
| 27 Apr 2017 | CNY | 29.4118 | 29.7647 | 29.1118 | 29.7529 | 29.7529 | +0.076 (+0.26%) | 765,433 |
| 26 Apr 2017 | CNY | 29.2294 | 29.7059 | 29.1353 | 29.6765 | 29.6765 | +0.347 (+1.18%) | 777,180 |
| 25 Apr 2017 | CNY | 27.8235 | 29.3941 | 27.7647 | 29.3294 | 29.3294 | +0.871 (+3.06%) | 1,881,968 |
| 24 Apr 2017 | CNY | 29.3529 | 29.3529 | 27.7647 | 28.4588 | 28.4588 | -0.835 (-2.85%) | 1,123,264 |
| 21 Apr 2017 | CNY | 29.2353 | 29.4412 | 28.8588 | 29.2941 | 29.2941 | +0.059 (+0.20%) | 441,976 |
| 20 Apr 2017 | CNY | 28.6765 | 29.5294 | 28.5294 | 29.2353 | 29.2353 | +0.324 (+1.12%) | 941,181 |
| 19 Apr 2017 | CNY | 27.9412 | 29.1118 | 27.7471 | 28.9118 | 28.9118 | +0.688 (+2.44%) | 1,100,241 |
| 18 Apr 2017 | CNY | 28.8765 | 28.8765 | 27.8353 | 28.2235 | 28.2235 | -0.453 (-1.58%) | 958,806 |
| 17 Apr 2017 | CNY | 28.6765 | 28.7412 | 27.3765 | 28.6765 | 28.6765 | 0.0 (0.0%) | 2,378,731 |
| 14 Apr 2017 | CNY | 29.3412 | 29.9235 | 28.5647 | 28.6765 | 28.6765 | -0.471 (-1.61%) | 971,915 |
| 13 Apr 2017 | CNY | 30.3118 | 30.4118 | 29.1471 | 29.1471 | 29.1471 | -1.206 (-3.97%) | 1,232,596 |
| 12 Apr 2017 | CNY | 31.0294 | 31.0294 | 30.2529 | 30.3529 | 30.3529 | -0.618 (-1.99%) | 790,253 |
| 11 Apr 2017 | CNY | 31.5294 | 31.5294 | 30.5177 | 30.9706 | 30.9706 | -0.282 (-0.90%) | 1,091,653 |
| 10 Apr 2017 | CNY | 31.6941 | 31.6941 | 30.8824 | 31.2529 | 31.2529 | -0.441 (-1.39%) | 1,507,951 |
| 7 Apr 2017 | CNY | 31.5765 | 31.8412 | 31.2824 | 31.6941 | 31.6941 | +0.165 (+0.52%) | 884,283 |
| 6 Apr 2017 | CNY | 31.5294 | 31.8353 | 31.4118 | 31.5294 | 31.5294 | -0.118 (-0.37%) | 689,336 |
| 5 Apr 2017 | CNY | 32.0412 | 32.0412 | 31.2353 | 31.6471 | 31.6471 | +0.106 (+0.34%) | 793,247 |
| 31 Mar 2017 | CNY | 31.8235 | 32.5294 | 31.1765 | 31.5412 | 31.5412 | -0.665 (-2.06%) | 1,608,766 |
| 30 Mar 2017 | CNY | 31.9471 | 32.2588 | 31.3588 | 32.2059 | 32.2059 | -0.065 (-0.20%) | 1,440,432 |
| 29 Mar 2017 | CNY | 31.8 | 32.8177 | 31.7647 | 32.2706 | 32.2706 | +0.577 (+1.82%) | 2,303,489 |
| 28 Mar 2017 | CNY | 30.5882 | 31.6941 | 30.5882 | 31.6941 | 31.6941 | +0.794 (+2.57%) | 1,819,073 |
| 27 Mar 2017 | CNY | 31.2941 | 31.2941 | 30.6177 | 30.9 | 30.9 | -0.1 (-0.32%) | 619,049 |
| 24 Mar 2017 | CNY | 31 | 31.0765 | 30.4588 | 31 | 31 | -0.029 (-0.09%) | 1,284,664 |
| 23 Mar 2017 | CNY | 30.9529 | 31.3118 | 30.3529 | 31.0294 | 31.0294 | -0.071 (-0.23%) | 1,351,998 |
| 22 Mar 2017 | CNY | 30.9412 | 31.3059 | 30.4706 | 31.1 | 31.1 | +0.041 (+0.13%) | 1,253,362 |
| 21 Mar 2017 | CNY | 31.0353 | 31.4706 | 30.6588 | 31.0588 | 31.0588 | 0.0 (0.0%) | 1,018,417 |
