| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 20.08 | 20.08 | 18.61 | 18.61 | 18.61 | -1.49 (-7.41%) | 1,707,425 |
| 21 Apr 2017 | CNY | 20 | 20.23 | 19.88 | 20.1 | 20.1 | +0.02 (+0.10%) | 1,057,461 |
| 20 Apr 2017 | CNY | 21 | 21.06 | 20.01 | 20.08 | 20.08 | -0.84 (-4.02%) | 1,746,860 |
| 19 Apr 2017 | CNY | 22.35 | 22.35 | 20.6 | 20.92 | 20.92 | -1.51 (-6.73%) | 2,873,458 |
| 18 Apr 2017 | CNY | 22.1 | 22.6 | 22 | 22.43 | 22.43 | +0.33 (+1.49%) | 2,185,040 |
| 17 Apr 2017 | CNY | 21.85 | 22.37 | 21.6 | 22.1 | 22.1 | +0.14 (+0.64%) | 1,240,402 |
| 14 Apr 2017 | CNY | 22.26 | 22.45 | 21.93 | 21.96 | 21.96 | -0.35 (-1.57%) | 1,147,418 |
| 13 Apr 2017 | CNY | 22.4 | 22.77 | 22.26 | 22.31 | 22.31 | -0.1 (-0.45%) | 994,993 |
| 12 Apr 2017 | CNY | 22.7 | 22.95 | 22.25 | 22.41 | 22.41 | -0.24 (-1.06%) | 1,489,027 |
| 11 Apr 2017 | CNY | 22.75 | 23.05 | 22 | 22.65 | 22.65 | -0.2 (-0.88%) | 2,057,312 |
| 10 Apr 2017 | CNY | 22.72 | 23.56 | 22.7 | 22.85 | 22.85 | -0.16 (-0.70%) | 2,536,058 |
| 7 Apr 2017 | CNY | 22.31 | 24.02 | 22.19 | 23.01 | 23.01 | +0.62 (+2.77%) | 2,772,120 |
| 6 Apr 2017 | CNY | 22.29 | 22.78 | 22.01 | 22.39 | 22.39 | +0.13 (+0.58%) | 1,925,866 |
| 5 Apr 2017 | CNY | 21.77 | 22.41 | 21.41 | 22.26 | 22.26 | +0.52 (+2.39%) | 2,492,142 |
| 31 Mar 2017 | CNY | 23.1 | 23.36 | 21.31 | 21.74 | 21.74 | -1.49 (-6.41%) | 3,966,530 |
| 30 Mar 2017 | CNY | 24.02 | 24.03 | 23.23 | 23.23 | 23.23 | -0.78 (-3.25%) | 1,929,662 |
| 29 Mar 2017 | CNY | 24.39 | 24.49 | 24.01 | 24.01 | 24.01 | -0.42 (-1.72%) | 1,427,700 |
| 28 Mar 2017 | CNY | 24.4 | 24.5 | 24.35 | 24.43 | 24.43 | +0.04 (+0.16%) | 743,319 |
| 27 Mar 2017 | CNY | 24.59 | 24.59 | 24.3 | 24.39 | 24.39 | -0.09 (-0.37%) | 1,136,319 |
| 24 Mar 2017 | CNY | 24.6 | 24.6 | 24.31 | 24.48 | 24.48 | +0.08 (+0.33%) | 956,274 |
| 23 Mar 2017 | CNY | 24.51 | 24.74 | 24.21 | 24.4 | 24.4 | -0.1 (-0.41%) | 1,770,327 |
| 22 Mar 2017 | CNY | 25 | 25.2 | 24.5 | 24.5 | 24.5 | -0.67 (-2.66%) | 2,545,696 |
| 21 Mar 2017 | CNY | 25.38 | 25.48 | 25.07 | 25.17 | 25.17 | -0.23 (-0.91%) | 1,328,894 |
| 20 Mar 2017 | CNY | 24.98 | 25.48 | 24.91 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,070,847 |
| 17 Mar 2017 | CNY | 25.4 | 25.44 | 24.96 | 25 | 25 | -0.36 (-1.42%) | 1,831,983 |
| 16 Mar 2017 | CNY | 25.19 | 25.47 | 25.17 | 25.36 | 25.36 | +0.18 (+0.71%) | 1,575,505 |
| 15 Mar 2017 | CNY | 25.44 | 25.44 | 25.11 | 25.18 | 25.18 | -0.18 (-0.71%) | 1,490,054 |
| 14 Mar 2017 | CNY | 25.55 | 25.69 | 25.28 | 25.36 | 25.36 | -0.24 (-0.94%) | 1,521,329 |
| 13 Mar 2017 | CNY | 25.6 | 25.76 | 25.3 | 25.6 | 25.6 | -0.06 (-0.23%) | 2,051,815 |
| 10 Mar 2017 | CNY | 25.26 | 25.76 | 25.26 | 25.66 | 25.66 | +0.41 (+1.62%) | 2,256,472 |
