| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 16.85 | 17.33 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 18,604,771 |
| 3 May 2017 | CNY | 17.35 | 17.39 | 16.8 | 16.9 | 16.9 | -0.63 (-3.59%) | 27,260,109 |
| 2 May 2017 | CNY | 17.31 | 17.58 | 17.2 | 17.53 | 17.53 | +0.16 (+0.92%) | 19,889,219 |
| 28 Apr 2017 | CNY | 17.3 | 17.85 | 16.91 | 17.37 | 17.37 | +8.648 (+99.14%) | 28,530,337 |
| 28 Apr 2017 |
|
|||||||
| 27 Apr 2017 | CNY | 17.465 | 17.5 | 17.125 | 17.445 | 17.445 | -0.12 (-0.68%) | 34,401,052 |
| 26 Apr 2017 | CNY | 17.065 | 17.94 | 17 | 17.565 | 17.565 | +0.495 (+2.90%) | 51,830,474 |
| 25 Apr 2017 | CNY | 16.765 | 17.25 | 16.625 | 17.07 | 17.07 | +0.435 (+2.61%) | 24,331,144 |
| 24 Apr 2017 | CNY | 16.8 | 16.885 | 16.4 | 16.635 | 16.635 | -0.08 (-0.48%) | 17,666,770 |
| 21 Apr 2017 | CNY | 16.765 | 16.85 | 16.5 | 16.715 | 16.715 | -0.08 (-0.48%) | 15,712,890 |
| 20 Apr 2017 | CNY | 16.5 | 16.92 | 16.34 | 16.795 | 16.795 | +0.36 (+2.19%) | 28,509,504 |
| 19 Apr 2017 | CNY | 16.05 | 16.47 | 16.005 | 16.435 | 16.435 | +0.255 (+1.58%) | 18,368,424 |
| 18 Apr 2017 | CNY | 15.935 | 16.325 | 15.735 | 16.18 | 16.18 | +0.355 (+2.24%) | 20,627,794 |
| 17 Apr 2017 | CNY | 16.215 | 16.335 | 15.69 | 15.825 | 15.825 | -0.56 (-3.42%) | 20,244,086 |
| 14 Apr 2017 | CNY | 16.525 | 16.54 | 16.255 | 16.385 | 16.385 | -0.135 (-0.82%) | 12,571,668 |
| 13 Apr 2017 | CNY | 16.225 | 16.53 | 16.2 | 16.52 | 16.52 | +0.195 (+1.19%) | 14,233,840 |
| 12 Apr 2017 | CNY | 16.325 | 16.52 | 16.19 | 16.325 | 16.325 | +0.08 (+0.49%) | 11,032,200 |
| 11 Apr 2017 | CNY | 16.45 | 16.45 | 15.995 | 16.245 | 16.245 | -0.105 (-0.64%) | 17,804,966 |
| 10 Apr 2017 | CNY | 16.6 | 16.6 | 16.2 | 16.35 | 16.35 | -0.25 (-1.51%) | 19,712,486 |
| 7 Apr 2017 | CNY | 16.32 | 16.65 | 16.32 | 16.6 | 16.6 | +0.26 (+1.59%) | 25,295,662 |
| 6 Apr 2017 | CNY | 16.89 | 16.9 | 16.08 | 16.34 | 16.34 | -0.545 (-3.23%) | 42,036,624 |
| 5 Apr 2017 | CNY | 17.05 | 17.2 | 16.85 | 16.885 | 16.885 | -0.135 (-0.79%) | 21,514,442 |
| 31 Mar 2017 | CNY | 16.795 | 17.09 | 16.68 | 17.02 | 17.02 | +0.32 (+1.92%) | 19,176,856 |
| 30 Mar 2017 | CNY | 16.66 | 16.825 | 16.51 | 16.7 | 16.7 | +0.05 (+0.30%) | 12,763,202 |
| 29 Mar 2017 | CNY | 16.98 | 17 | 16.58 | 16.65 | 16.65 | -0.28 (-1.65%) | 28,002,882 |
| 28 Mar 2017 | CNY | 16.915 | 17.05 | 16.715 | 16.93 | 16.93 | -0.02 (-0.12%) | 16,827,310 |
| 27 Mar 2017 | CNY | 17.215 | 17.365 | 16.845 | 16.95 | 16.95 | -0.32 (-1.85%) | 22,147,436 |
| 24 Mar 2017 | CNY | 16.85 | 17.575 | 16.805 | 17.27 | 17.27 | +0.3 (+1.77%) | 33,732,530 |
| 23 Mar 2017 | CNY | 16.8 | 17.085 | 16.64 | 16.97 | 16.97 | +0.2 (+1.19%) | 18,150,560 |
| 22 Mar 2017 | CNY | 16.5 | 17.245 | 16.4 | 16.77 | 16.77 | +0.275 (+1.67%) | 35,005,130 |
| 21 Mar 2017 | CNY | 15.98 | 16.575 | 15.78 | 16.495 | 16.495 | +0.53 (+3.32%) | 29,684,120 |
