| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 14.77 | 14.87 | 14.73 | 14.79 | 14.79 | +0.02 (+0.14%) | 1,492,997 |
| 25 Apr 2017 | CNY | 14.82 | 14.97 | 14.7 | 14.77 | 14.77 | +0.01 (+0.07%) | 1,762,937 |
| 24 Apr 2017 | CNY | 15.11 | 15.13 | 14.75 | 14.76 | 14.76 | -0.34 (-2.25%) | 2,192,700 |
| 21 Apr 2017 | CNY | 14.94 | 15.25 | 14.93 | 15.1 | 15.1 | +0.13 (+0.87%) | 1,837,021 |
| 20 Apr 2017 | CNY | 15.39 | 15.39 | 14.91 | 14.97 | 14.97 | -0.4 (-2.60%) | 3,215,050 |
| 19 Apr 2017 | CNY | 15.5 | 15.53 | 15.14 | 15.37 | 15.37 | -0.13 (-0.84%) | 2,968,642 |
| 18 Apr 2017 | CNY | 15.86 | 15.88 | 15.46 | 15.5 | 15.5 | -0.35 (-2.21%) | 2,741,994 |
| 17 Apr 2017 | CNY | 15.81 | 15.9 | 15.72 | 15.85 | 15.85 | 0.0 (0.0%) | 1,480,586 |
| 14 Apr 2017 | CNY | 16.08 | 16.08 | 15.78 | 15.85 | 15.85 | -0.24 (-1.49%) | 1,884,176 |
| 13 Apr 2017 | CNY | 16 | 16.13 | 16 | 16.09 | 16.09 | +0.05 (+0.31%) | 2,041,503 |
| 12 Apr 2017 | CNY | 15.85 | 16.13 | 15.7 | 16.04 | 16.04 | +0.17 (+1.07%) | 2,636,537 |
| 11 Apr 2017 | CNY | 15.91 | 15.95 | 15.68 | 15.87 | 15.87 | -0.05 (-0.31%) | 2,596,491 |
| 10 Apr 2017 | CNY | 16.05 | 16.14 | 15.91 | 15.92 | 15.92 | -0.14 (-0.87%) | 2,508,680 |
| 7 Apr 2017 | CNY | 16 | 16.15 | 15.95 | 16.06 | 16.06 | +0.03 (+0.19%) | 1,985,437 |
| 6 Apr 2017 | CNY | 16 | 16.11 | 15.92 | 16.03 | 16.03 | +0.04 (+0.25%) | 2,557,182 |
| 5 Apr 2017 | CNY | 15.89 | 16.09 | 15.8 | 15.99 | 15.99 | +0.01 (+0.06%) | 2,696,567 |
| 31 Mar 2017 | CNY | 16.11 | 16.27 | 15.9 | 15.98 | 15.98 | -0.12 (-0.75%) | 2,358,311 |
| 30 Mar 2017 | CNY | 16.06 | 16.38 | 15.72 | 16.1 | 16.1 | +0.03 (+0.19%) | 4,317,504 |
| 29 Mar 2017 | CNY | 16.15 | 16.33 | 16.06 | 16.07 | 16.07 | -0.14 (-0.86%) | 2,020,714 |
| 28 Mar 2017 | CNY | 16.2 | 16.28 | 16.13 | 16.21 | 16.21 | -0.03 (-0.18%) | 838,850 |
| 27 Mar 2017 | CNY | 16.32 | 16.38 | 16.19 | 16.24 | 16.24 | -0.08 (-0.49%) | 1,657,793 |
| 24 Mar 2017 | CNY | 16.14 | 16.32 | 16.14 | 16.32 | 16.32 | +0.13 (+0.80%) | 1,391,387 |
| 23 Mar 2017 | CNY | 16.24 | 16.33 | 16.11 | 16.19 | 16.19 | -0.06 (-0.37%) | 1,570,409 |
| 22 Mar 2017 | CNY | 16.53 | 16.53 | 16.2 | 16.25 | 16.25 | -0.28 (-1.69%) | 2,561,648 |
| 21 Mar 2017 | CNY | 16.58 | 16.69 | 16.47 | 16.53 | 16.53 | -0.08 (-0.48%) | 1,524,278 |
| 20 Mar 2017 | CNY | 16.59 | 16.64 | 16.39 | 16.61 | 16.61 | +0.03 (+0.18%) | 2,065,193 |
| 17 Mar 2017 | CNY | 16.61 | 16.72 | 16.53 | 16.58 | 16.58 | -0.02 (-0.12%) | 2,326,702 |
| 16 Mar 2017 | CNY | 16.56 | 16.65 | 16.51 | 16.6 | 16.6 | -0.01 (-0.06%) | 2,720,213 |
| 15 Mar 2017 | CNY | 16.45 | 16.67 | 16.45 | 16.61 | 16.61 | +0.2 (+1.22%) | 2,665,334 |
| 14 Mar 2017 | CNY | 16.46 | 16.55 | 16.37 | 16.41 | 16.41 | -0.02 (-0.12%) | 1,696,144 |
