| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 16.35 | 16.44 | 16.27 | 16.37 | 16.37 | +0.03 (+0.18%) | 2,518,994 |
| 2 May 2017 | CNY | 16.47 | 16.68 | 16.3 | 16.34 | 16.34 | -0.13 (-0.79%) | 3,207,782 |
| 28 Apr 2017 | CNY | 16.48 | 16.54 | 16.35 | 16.47 | 16.47 | 0.0 (0.0%) | 2,313,199 |
| 27 Apr 2017 | CNY | 16.56 | 16.56 | 16.1 | 16.47 | 16.47 | -0.06 (-0.36%) | 4,198,714 |
| 26 Apr 2017 | CNY | 16.46 | 16.73 | 16.45 | 16.53 | 16.53 | +0.02 (+0.12%) | 3,206,693 |
| 25 Apr 2017 | CNY | 16.57 | 16.74 | 16.42 | 16.51 | 16.51 | -0.03 (-0.18%) | 2,836,704 |
| 24 Apr 2017 | CNY | 17 | 17 | 16.52 | 16.54 | 16.54 | -0.53 (-3.10%) | 4,446,454 |
| 21 Apr 2017 | CNY | 17.19 | 17.45 | 16.86 | 17.07 | 17.07 | -0.07 (-0.41%) | 6,555,247 |
| 20 Apr 2017 | CNY | 16.52 | 17.69 | 16.5 | 17.14 | 17.14 | +0.62 (+3.75%) | 11,911,292 |
| 19 Apr 2017 | CNY | 16.77 | 16.83 | 16.41 | 16.52 | 16.52 | -0.33 (-1.96%) | 3,969,211 |
| 18 Apr 2017 | CNY | 16.86 | 17.1 | 16.8 | 16.85 | 16.85 | -0.02 (-0.12%) | 2,300,651 |
| 17 Apr 2017 | CNY | 16.67 | 17.04 | 16.67 | 16.87 | 16.87 | -0.03 (-0.18%) | 2,420,201 |
| 14 Apr 2017 | CNY | 17.16 | 17.21 | 16.77 | 16.9 | 16.9 | -0.25 (-1.46%) | 4,024,259 |
| 13 Apr 2017 | CNY | 17 | 17.27 | 16.99 | 17.15 | 17.15 | +0.22 (+1.30%) | 3,589,297 |
| 12 Apr 2017 | CNY | 17.28 | 17.28 | 16.85 | 16.93 | 16.93 | -0.33 (-1.91%) | 5,365,791 |
| 11 Apr 2017 | CNY | 17.41 | 17.41 | 16.93 | 17.26 | 17.26 | -0.16 (-0.92%) | 6,942,052 |
| 10 Apr 2017 | CNY | 17.9 | 17.95 | 17.4 | 17.42 | 17.42 | -0.47 (-2.63%) | 7,253,847 |
| 7 Apr 2017 | CNY | 17.9 | 18.09 | 17.81 | 17.89 | 17.89 | -0.04 (-0.22%) | 3,144,617 |
| 6 Apr 2017 | CNY | 17.9 | 17.97 | 17.75 | 17.93 | 17.93 | +0.1 (+0.56%) | 3,724,581 |
| 5 Apr 2017 | CNY | 17.6 | 17.89 | 17.6 | 17.83 | 17.83 | +0.15 (+0.85%) | 3,563,114 |
| 31 Mar 2017 | CNY | 17.65 | 17.79 | 17.56 | 17.68 | 17.68 | +0.06 (+0.34%) | 3,159,527 |
| 30 Mar 2017 | CNY | 18.01 | 18.12 | 17.6 | 17.62 | 17.62 | -0.39 (-2.17%) | 6,307,420 |
| 29 Mar 2017 | CNY | 18.37 | 18.39 | 18 | 18.01 | 18.01 | -0.34 (-1.85%) | 5,393,858 |
| 28 Mar 2017 | CNY | 18.32 | 18.64 | 18.23 | 18.35 | 18.35 | +0.12 (+0.66%) | 6,364,933 |
| 27 Mar 2017 | CNY | 18.53 | 18.61 | 18.22 | 18.23 | 18.23 | -0.29 (-1.57%) | 5,524,743 |
| 24 Mar 2017 | CNY | 18.41 | 18.73 | 18.31 | 18.52 | 18.52 | -0.07 (-0.38%) | 7,960,707 |
| 23 Mar 2017 | CNY | 17.98 | 19 | 17.9 | 18.59 | 18.59 | +0.66 (+3.68%) | 17,038,384 |
| 22 Mar 2017 | CNY | 17.85 | 17.99 | 17.72 | 17.93 | 17.93 | +0.05 (+0.28%) | 3,438,961 |
| 21 Mar 2017 | CNY | 17.9 | 17.99 | 17.82 | 17.88 | 17.88 | +0.02 (+0.11%) | 2,458,674 |
| 20 Mar 2017 | CNY | 18 | 18.05 | 17.7 | 17.86 | 17.86 | -0.19 (-1.05%) | 3,866,439 |
