| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 23.2417 | 23.75 | 22.675 | 23.1833 | 23.1833 | -0.308 (-1.31%) | 22,351,131 |
| 3 May 2017 | CNY | 23.65 | 24.0833 | 23.1417 | 23.4917 | 23.4917 | -0.175 (-0.74%) | 16,913,371 |
| 2 May 2017 | CNY | 23.825 | 23.9917 | 23.4 | 23.6667 | 23.6667 | -0.058 (-0.25%) | 11,699,017 |
| 28 Apr 2017 | CNY | 23.5167 | 23.8833 | 23.2167 | 23.725 | 23.725 | -0.017 (-0.07%) | 12,230,248 |
| 27 Apr 2017 | CNY | 22.8417 | 23.9417 | 22.4083 | 23.7417 | 23.7417 | +0.975 (+4.28%) | 20,127,811 |
| 26 Apr 2017 | CNY | 22.5917 | 23.15 | 22.5083 | 22.7667 | 22.7667 | +0.1 (+0.44%) | 13,537,569 |
| 25 Apr 2017 | CNY | 22.3333 | 22.9833 | 22.0833 | 22.6667 | 22.6667 | +0.308 (+1.38%) | 17,119,374 |
| 24 Apr 2017 | CNY | 24.5167 | 24.5167 | 22.3583 | 22.3583 | 22.3583 | -2.483 (-10.00%) | 28,208,887 |
| 21 Apr 2017 | CNY | 26 | 26.2833 | 24.6083 | 24.8417 | 24.8417 | -1.317 (-5.03%) | 19,585,050 |
| 20 Apr 2017 | CNY | 25.3333 | 26.3167 | 25.2167 | 26.1583 | 26.1583 | +0.783 (+3.09%) | 21,412,260 |
| 19 Apr 2017 | CNY | 24.9167 | 25.4667 | 24.6083 | 25.375 | 25.375 | +0.325 (+1.30%) | 16,643,732 |
| 18 Apr 2017 | CNY | 24.625 | 25.5833 | 24.5917 | 25.05 | 25.05 | +0.242 (+0.97%) | 17,216,180 |
| 17 Apr 2017 | CNY | 24.1 | 25.0833 | 23.9833 | 24.8083 | 24.8083 | +0.717 (+2.97%) | 13,349,115 |
| 14 Apr 2017 | CNY | 24.125 | 24.3 | 23.8333 | 24.0917 | 24.0917 | +0.008 (+0.03%) | 6,437,823 |
| 13 Apr 2017 | CNY | 23.9583 | 24.4 | 23.7917 | 24.0833 | 24.0833 | +0.067 (+0.28%) | 8,917,117 |
| 12 Apr 2017 | CNY | 25.3083 | 25.3833 | 23.8333 | 24.0167 | 24.0167 | -1.533 (-6.00%) | 18,866,990 |
| 11 Apr 2017 | CNY | 24.825 | 25.6417 | 24.55 | 25.55 | 25.55 | +0.633 (+2.54%) | 20,117,774 |
| 10 Apr 2017 | CNY | 24.5917 | 25.4167 | 24.4333 | 24.9167 | 24.9167 | +0.117 (+0.47%) | 19,203,621 |
| 7 Apr 2017 | CNY | 24.55 | 25.1 | 24.4083 | 24.8 | 24.8 | -0.308 (-1.23%) | 19,831,465 |
| 6 Apr 2017 | CNY | 25.4167 | 25.9667 | 24.55 | 25.1083 | 25.1083 | +1.5 (+6.35%) | 39,982,132 |
| 31 Mar 2017 | CNY | 23.45 | 23.625 | 23.0667 | 23.6083 | 23.6083 | +0.317 (+1.36%) | 12,443,914 |
| 30 Mar 2017 | CNY | 23.925 | 24.3167 | 23.2583 | 23.2917 | 23.2917 | -0.8 (-3.32%) | 15,902,007 |
| 29 Mar 2017 | CNY | 23.9583 | 24.9083 | 23.7667 | 24.0917 | 24.0917 | +0.175 (+0.73%) | 21,597,255 |
| 28 Mar 2017 | CNY | 23.7333 | 24.125 | 23.3333 | 23.9167 | 23.9167 | -0.1 (-0.42%) | 13,676,840 |
| 27 Mar 2017 | CNY | 24.4583 | 24.9583 | 23.7833 | 24.0167 | 24.0167 | -0.417 (-1.71%) | 17,756,109 |
| 24 Mar 2017 | CNY | 24.3917 | 24.875 | 23.9333 | 24.4333 | 24.4333 | -0.092 (-0.37%) | 18,970,014 |
| 23 Mar 2017 | CNY | 24.1917 | 24.6917 | 23.7083 | 24.525 | 24.525 | +0.458 (+1.90%) | 20,605,762 |
| 22 Mar 2017 | CNY | 22.9 | 25.3333 | 22.7667 | 24.0667 | 24.0667 | +1.033 (+4.49%) | 36,187,935 |
| 21 Mar 2017 | CNY | 21.9583 | 23.05 | 21.8333 | 23.0333 | 23.0333 | +1.075 (+4.90%) | 21,580,778 |
| 20 Mar 2017 | CNY | 21.525 | 22.3667 | 21.525 | 21.9583 | 21.9583 | +0.467 (+2.17%) | 16,905,004 |
