| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 18.08 | 18.42 | 18.02 | 18.26 | 18.26 | +0.19 (+1.05%) | 4,118,933 |
| 31 Mar 2017 | CNY | 18.69 | 18.77 | 17.89 | 18.07 | 18.07 | -0.71 (-3.78%) | 6,483,489 |
| 30 Mar 2017 | CNY | 18.12 | 18.78 | 18.11 | 18.78 | 18.78 | +0.51 (+2.79%) | 7,068,107 |
| 29 Mar 2017 | CNY | 19.03 | 19.1 | 18 | 18.27 | 18.27 | -0.73 (-3.84%) | 11,186,505 |
| 28 Mar 2017 | CNY | 19.84 | 19.84 | 18.95 | 19 | 19 | -0.95 (-4.76%) | 11,486,738 |
| 27 Mar 2017 | CNY | 19.82 | 20.33 | 19.62 | 19.95 | 19.95 | -0.16 (-0.80%) | 6,831,606 |
| 24 Mar 2017 | CNY | 19.98 | 20.8 | 19.7 | 20.11 | 20.11 | +0.21 (+1.06%) | 10,026,938 |
| 23 Mar 2017 | CNY | 19.08 | 20.46 | 18.95 | 19.9 | 19.9 | +1 (+5.29%) | 12,130,945 |
| 22 Mar 2017 | CNY | 19.3 | 19.3 | 18.73 | 18.9 | 18.9 | -0.51 (-2.63%) | 5,043,900 |
| 21 Mar 2017 | CNY | 19.32 | 19.8 | 19.28 | 19.41 | 19.41 | +0.06 (+0.31%) | 5,149,955 |
| 20 Mar 2017 | CNY | 19.25 | 19.49 | 18.9 | 19.35 | 19.35 | +0.27 (+1.42%) | 3,763,117 |
| 17 Mar 2017 | CNY | 19.12 | 19.35 | 18.97 | 19.08 | 19.08 | -0.09 (-0.47%) | 4,686,623 |
| 16 Mar 2017 | CNY | 19.37 | 19.51 | 18.9 | 19.17 | 19.17 | -0.07 (-0.36%) | 7,660,258 |
| 15 Mar 2017 | CNY | 18.68 | 19.84 | 18.51 | 19.24 | 19.24 | +0.47 (+2.50%) | 12,858,516 |
| 14 Mar 2017 | CNY | 17.58 | 19.2 | 17.53 | 18.77 | 18.77 | +1.09 (+6.17%) | 10,541,607 |
| 13 Mar 2017 | CNY | 17.65 | 17.8 | 17.27 | 17.68 | 17.68 | +0.03 (+0.17%) | 3,573,810 |
| 10 Mar 2017 | CNY | 17.61 | 17.8 | 17.61 | 17.65 | 17.65 | -0.11 (-0.62%) | 2,105,898 |
| 9 Mar 2017 | CNY | 17.71 | 17.84 | 17.56 | 17.76 | 17.76 | +0.06 (+0.34%) | 2,899,235 |
| 8 Mar 2017 | CNY | 17.63 | 17.84 | 17.57 | 17.7 | 17.7 | +0.15 (+0.85%) | 4,021,292 |
| 7 Mar 2017 | CNY | 17.78 | 17.8 | 17.42 | 17.55 | 17.55 | -0.18 (-1.02%) | 3,412,238 |
| 6 Mar 2017 | CNY | 17.89 | 17.89 | 17.56 | 17.73 | 17.73 | +0.14 (+0.80%) | 3,567,600 |
| 3 Mar 2017 | CNY | 17.42 | 17.69 | 17.42 | 17.59 | 17.59 | +0.08 (+0.46%) | 3,681,141 |
| 2 Mar 2017 | CNY | 17.33 | 17.83 | 17.14 | 17.51 | 17.51 | +0.14 (+0.81%) | 6,713,805 |
| 1 Mar 2017 | CNY | 17.4 | 17.58 | 17.36 | 17.37 | 17.37 | -0.01 (-0.06%) | 7,186,007 |
| 28 Feb 2017 | CNY | 16.85 | 17.47 | 16.84 | 17.38 | 17.38 | +0.59 (+3.51%) | 9,588,878 |
| 27 Feb 2017 | CNY | 16.8 | 16.92 | 16.7 | 16.79 | 16.79 | -0.01 (-0.06%) | 2,992,381 |
| 24 Feb 2017 | CNY | 16.42 | 16.86 | 16.42 | 16.8 | 16.8 | +0.35 (+2.13%) | 3,439,400 |
| 23 Feb 2017 | CNY | 16.73 | 16.73 | 16.44 | 16.45 | 16.45 | -0.29 (-1.73%) | 3,545,735 |
| 22 Feb 2017 | CNY | 16.87 | 16.88 | 16.61 | 16.74 | 16.74 | -0.06 (-0.36%) | 2,749,402 |
| 21 Feb 2017 | CNY | 16.61 | 16.9 | 16.54 | 16.8 | 16.8 | +0.19 (+1.14%) | 3,449,988 |
