| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 22.03 | 22.77 | 20.35 | 21.1 | 21.1 | -1.5 (-6.64%) | 22,570,699 |
| 24 Apr 2017 | CNY | 24.3 | 24.44 | 22.58 | 22.6 | 22.6 | -0.72 (-3.09%) | 19,204,983 |
| 21 Apr 2017 | CNY | 22.85 | 23.56 | 22.78 | 23.32 | 23.32 | +0.21 (+0.91%) | 13,624,286 |
| 20 Apr 2017 | CNY | 22.04 | 23.18 | 22.04 | 23.11 | 23.11 | +0.9 (+4.05%) | 13,530,007 |
| 19 Apr 2017 | CNY | 23 | 23.15 | 21.81 | 22.21 | 22.21 | -1.16 (-4.96%) | 17,388,518 |
| 18 Apr 2017 | CNY | 24.61 | 24.77 | 23.29 | 23.37 | 23.37 | -1.14 (-4.65%) | 15,186,192 |
| 17 Apr 2017 | CNY | 25.15 | 25.15 | 24.11 | 24.51 | 24.51 | -0.73 (-2.89%) | 11,474,103 |
| 14 Apr 2017 | CNY | 24.81 | 25.42 | 24.75 | 25.24 | 25.24 | +0.31 (+1.24%) | 10,255,969 |
| 13 Apr 2017 | CNY | 25.21 | 25.59 | 24.88 | 24.93 | 24.93 | -0.37 (-1.46%) | 12,367,756 |
| 12 Apr 2017 | CNY | 25.97 | 26.2 | 25.25 | 25.3 | 25.3 | -0.85 (-3.25%) | 20,101,173 |
| 11 Apr 2017 | CNY | 25.32 | 26.5 | 25.21 | 26.15 | 26.15 | +0.45 (+1.75%) | 30,597,161 |
| 10 Apr 2017 | CNY | 24.75 | 26.16 | 24.6 | 25.7 | 25.7 | +0.55 (+2.19%) | 30,664,463 |
| 7 Apr 2017 | CNY | 24.36 | 26.02 | 24.32 | 25.15 | 25.15 | +1.5 (+6.34%) | 43,613,702 |
| 6 Apr 2017 | CNY | 23.94 | 24.3 | 23.65 | 23.65 | 23.65 | -0.3 (-1.25%) | 13,846,481 |
| 5 Apr 2017 | CNY | 23.32 | 24.28 | 23.13 | 23.95 | 23.95 | +0.89 (+3.86%) | 18,980,776 |
| 31 Mar 2017 | CNY | 22.94 | 23.35 | 22.72 | 23.06 | 23.06 | +0.18 (+0.79%) | 11,045,489 |
| 30 Mar 2017 | CNY | 24 | 24.1 | 22.88 | 22.88 | 22.88 | -1.07 (-4.47%) | 18,635,346 |
| 29 Mar 2017 | CNY | 23.97 | 24.33 | 23.61 | 23.95 | 23.95 | -0.21 (-0.87%) | 18,546,889 |
| 28 Mar 2017 | CNY | 23.15 | 24.49 | 23.1 | 24.16 | 24.16 | +0.65 (+2.76%) | 28,483,639 |
| 27 Mar 2017 | CNY | 22.95 | 23.76 | 22.63 | 23.51 | 23.51 | +0.34 (+1.47%) | 17,407,097 |
| 24 Mar 2017 | CNY | 23.27 | 23.27 | 22.75 | 23.17 | 23.17 | -0.02 (-0.09%) | 12,309,956 |
| 23 Mar 2017 | CNY | 23.68 | 23.68 | 22.7 | 23.19 | 23.19 | -0.52 (-2.19%) | 22,872,739 |
| 22 Mar 2017 | CNY | 23.18 | 23.98 | 23.15 | 23.71 | 23.71 | +0.34 (+1.45%) | 23,497,533 |
| 21 Mar 2017 | CNY | 23.57 | 23.59 | 23.13 | 23.37 | 23.37 | -0.27 (-1.14%) | 18,967,464 |
| 20 Mar 2017 | CNY | 22.53 | 23.89 | 22.21 | 23.64 | 23.64 | +1.69 (+7.70%) | 37,892,795 |
| 17 Mar 2017 | CNY | 22.4 | 22.72 | 21.92 | 21.95 | 21.95 | -0.44 (-1.97%) | 17,531,406 |
| 16 Mar 2017 | CNY | 22.4 | 22.93 | 22.32 | 22.39 | 22.39 | -0.27 (-1.19%) | 21,035,985 |
| 15 Mar 2017 | CNY | 23.1 | 23.59 | 22.6 | 22.66 | 22.66 | -0.37 (-1.61%) | 20,229,756 |
| 14 Mar 2017 | CNY | 22.68 | 23.34 | 22.52 | 23.03 | 23.03 | +0.1 (+0.44%) | 20,650,341 |
| 13 Mar 2017 | CNY | 22.41 | 23.29 | 22.27 | 22.93 | 22.93 | +0.68 (+3.06%) | 30,489,573 |
