| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 25 | 25.47 | 23.99 | 25.44 | 25.44 | -0.02 (-0.08%) | 2,644,039 |
| 24 Apr 2017 | CNY | 25.48 | 25.5 | 22.92 | 25.46 | 25.46 | -0.01 (-0.04%) | 3,753,774 |
| 21 Apr 2017 | CNY | 25.89 | 25.98 | 25.4 | 25.47 | 25.47 | -0.52 (-2.00%) | 816,400 |
| 20 Apr 2017 | CNY | 26.13 | 26.15 | 25.77 | 25.99 | 25.99 | -0.04 (-0.15%) | 1,487,907 |
| 19 Apr 2017 | CNY | 25.88 | 26.3 | 25.57 | 26.03 | 26.03 | +0.08 (+0.31%) | 1,369,586 |
| 18 Apr 2017 | CNY | 26.07 | 26.22 | 25.91 | 25.95 | 25.95 | -0.09 (-0.35%) | 2,231,680 |
| 17 Apr 2017 | CNY | 26.72 | 26.78 | 26.04 | 26.04 | 26.04 | -0.69 (-2.58%) | 2,164,301 |
| 14 Apr 2017 | CNY | 26.66 | 26.88 | 26.51 | 26.73 | 26.73 | +0.06 (+0.22%) | 1,555,380 |
| 13 Apr 2017 | CNY | 26.8 | 26.93 | 26.62 | 26.67 | 26.67 | -0.19 (-0.71%) | 849,843 |
| 12 Apr 2017 | CNY | 26.94 | 27.15 | 26.62 | 26.86 | 26.86 | -0.07 (-0.26%) | 1,971,755 |
| 11 Apr 2017 | CNY | 26.86 | 27 | 26.55 | 26.93 | 26.93 | +0.07 (+0.26%) | 1,356,598 |
| 10 Apr 2017 | CNY | 26.81 | 26.87 | 26.5 | 26.86 | 26.86 | +0.05 (+0.19%) | 1,097,928 |
| 7 Apr 2017 | CNY | 26.78 | 26.94 | 26.75 | 26.81 | 26.81 | -0.07 (-0.26%) | 1,028,125 |
| 6 Apr 2017 | CNY | 26.76 | 27.03 | 26.75 | 26.88 | 26.88 | 0.0 (0.0%) | 939,739 |
| 5 Apr 2017 | CNY | 26.67 | 27.2 | 26.08 | 26.88 | 26.88 | +0.2 (+0.75%) | 1,008,725 |
| 31 Mar 2017 | CNY | 26.58 | 26.78 | 26.28 | 26.68 | 26.68 | +0.08 (+0.30%) | 1,088,703 |
| 30 Mar 2017 | CNY | 27 | 27.08 | 26.57 | 26.6 | 26.6 | -0.37 (-1.37%) | 1,359,003 |
| 29 Mar 2017 | CNY | 26.94 | 27.15 | 26.8 | 26.97 | 26.97 | +0.07 (+0.26%) | 1,655,282 |
| 28 Mar 2017 | CNY | 27.41 | 27.43 | 26.56 | 26.9 | 26.9 | -0.57 (-2.07%) | 3,005,800 |
| 27 Mar 2017 | CNY | 27.56 | 27.68 | 27.41 | 27.47 | 27.47 | -0.09 (-0.33%) | 1,377,771 |
| 24 Mar 2017 | CNY | 27.8 | 27.8 | 27.35 | 27.56 | 27.56 | -0.29 (-1.04%) | 1,329,849 |
| 23 Mar 2017 | CNY | 27.72 | 27.89 | 27.23 | 27.85 | 27.85 | +0.1 (+0.36%) | 2,636,909 |
| 22 Mar 2017 | CNY | 28.01 | 28.08 | 27.67 | 27.75 | 27.75 | -0.37 (-1.32%) | 2,626,135 |
| 21 Mar 2017 | CNY | 28.3 | 28.5 | 28 | 28.12 | 28.12 | -0.48 (-1.68%) | 1,690,288 |
| 20 Mar 2017 | CNY | 28.75 | 28.9 | 28.31 | 28.6 | 28.6 | -0.16 (-0.56%) | 3,631,104 |
| 17 Mar 2017 | CNY | 27.81 | 28.83 | 27.8 | 28.76 | 28.76 | +0.9 (+3.23%) | 3,456,038 |
| 16 Mar 2017 | CNY | 27.89 | 28.1 | 27.79 | 27.86 | 27.86 | +0.07 (+0.25%) | 1,201,506 |
| 15 Mar 2017 | CNY | 27.8 | 27.99 | 27.65 | 27.79 | 27.79 | -0.12 (-0.43%) | 1,390,276 |
| 14 Mar 2017 | CNY | 28.12 | 28.12 | 27.89 | 27.91 | 27.91 | -0.24 (-0.85%) | 864,467 |
| 13 Mar 2017 | CNY | 28.2 | 28.25 | 27.8 | 28.15 | 28.15 | -0.03 (-0.11%) | 1,050,173 |
