| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 29.8 | 30.5 | 29.51 | 30.1 | 30.1 | +0.08 (+0.27%) | 7,166,681 |
| 2 May 2017 | CNY | 29.23 | 30.65 | 29.23 | 30.02 | 30.02 | +0.01 (+0.03%) | 6,516,730 |
| 28 Apr 2017 | CNY | 30.98 | 30.99 | 30 | 30.01 | 30.01 | -1.13 (-3.63%) | 8,480,343 |
| 27 Apr 2017 | CNY | 30.05 | 31.5 | 29.09 | 31.14 | 31.14 | +0.48 (+1.57%) | 11,710,266 |
| 26 Apr 2017 | CNY | 31.5 | 31.6 | 30.2 | 30.66 | 30.66 | -1 (-3.16%) | 9,853,758 |
| 25 Apr 2017 | CNY | 32.3 | 32.63 | 30.65 | 31.66 | 31.66 | +0.02 (+0.06%) | 13,835,468 |
| 24 Apr 2017 | CNY | 30.97 | 32.5 | 29.7 | 31.64 | 31.64 | +0.67 (+2.16%) | 19,917,888 |
| 21 Apr 2017 | CNY | 28.45 | 30.97 | 28.43 | 30.97 | 30.97 | +2.82 (+10.02%) | 13,797,805 |
| 20 Apr 2017 | CNY | 28.9 | 29.43 | 27.6 | 28.15 | 28.15 | -0.89 (-3.06%) | 7,555,252 |
| 19 Apr 2017 | CNY | 30.63 | 30.63 | 28 | 29.04 | 29.04 | -1.77 (-5.74%) | 8,647,870 |
| 18 Apr 2017 | CNY | 30.5 | 31.48 | 30.3 | 30.81 | 30.81 | +0.28 (+0.92%) | 7,415,358 |
| 17 Apr 2017 | CNY | 33.3 | 33.89 | 30.53 | 30.53 | 30.53 | -3.39 (-9.99%) | 11,404,081 |
| 14 Apr 2017 | CNY | 33.85 | 34.19 | 33.5 | 33.92 | 33.92 | +0.2 (+0.59%) | 7,146,703 |
| 13 Apr 2017 | CNY | 33.72 | 34.4 | 33.51 | 33.72 | 33.72 | +0.01 (+0.03%) | 7,315,399 |
| 12 Apr 2017 | CNY | 34.36 | 35.6 | 33.7 | 33.71 | 33.71 | -1.03 (-2.96%) | 12,653,703 |
| 11 Apr 2017 | CNY | 33.3 | 35.39 | 33.01 | 34.74 | 34.74 | +1.04 (+3.09%) | 17,023,487 |
| 10 Apr 2017 | CNY | 36.7 | 37.28 | 33.5 | 33.7 | 33.7 | -3.5 (-9.41%) | 20,581,780 |
| 7 Apr 2017 | CNY | 37.72 | 38.63 | 36.9 | 37.2 | 37.2 | -1.08 (-2.82%) | 18,321,738 |
| 6 Apr 2017 | CNY | 38.61 | 40.5 | 37.52 | 38.28 | 38.28 | -0.76 (-1.95%) | 26,047,325 |
| 5 Apr 2017 | CNY | 42 | 42.12 | 38.8 | 39.04 | 39.04 | -2.62 (-6.29%) | 30,938,393 |
| 31 Mar 2017 | CNY | 38 | 42.77 | 37 | 41.66 | 41.66 | +2.72 (+6.99%) | 38,114,564 |
| 30 Mar 2017 | CNY | 35.86 | 39.99 | 35.51 | 38.94 | 38.94 | +2.55 (+7.01%) | 35,887,452 |
| 29 Mar 2017 | CNY | 34.8 | 37.59 | 33.11 | 36.39 | 36.39 | +0.69 (+1.93%) | 27,603,279 |
| 28 Mar 2017 | CNY | 35.3 | 37.7 | 35 | 35.7 | 35.7 | +0.36 (+1.02%) | 31,946,287 |
| 27 Mar 2017 | CNY | 32.2 | 35.34 | 31.8 | 35.34 | 35.34 | +3.21 (+9.99%) | 24,924,749 |
| 24 Mar 2017 | CNY | 32.67 | 32.67 | 31.4 | 32.13 | 32.13 | -0.55 (-1.68%) | 11,129,185 |
| 23 Mar 2017 | CNY | 34 | 34.35 | 32 | 32.68 | 32.68 | -1.42 (-4.16%) | 12,492,320 |
| 22 Mar 2017 | CNY | 34.56 | 34.77 | 33.81 | 34.1 | 34.1 | -0.69 (-1.98%) | 8,171,500 |
| 21 Mar 2017 | CNY | 34.18 | 34.98 | 34 | 34.79 | 34.79 | +0.59 (+1.73%) | 9,211,219 |
| 20 Mar 2017 | CNY | 34.51 | 34.89 | 33.77 | 34.2 | 34.2 | -0.5 (-1.44%) | 8,203,866 |
