| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2017 | CNY | 23.9091 | 24.2273 | 23.6455 | 24.2182 | 24.2182 | +0.273 (+1.14%) | 2,790,371 |
| 12 Apr 2017 | CNY | 24.5727 | 24.5727 | 23.9364 | 23.9455 | 23.9455 | -0.609 (-2.48%) | 3,771,479 |
| 11 Apr 2017 | CNY | 24.4545 | 24.8182 | 23.9727 | 24.5545 | 24.5545 | +0.045 (+0.19%) | 6,380,832 |
| 10 Apr 2017 | CNY | 24.7546 | 24.9364 | 24.3636 | 24.5091 | 24.5091 | -0.245 (-0.99%) | 6,129,329 |
| 7 Apr 2017 | CNY | 24.3455 | 25.1727 | 24.3182 | 24.7546 | 24.7546 | +0.227 (+0.93%) | 9,816,172 |
| 6 Apr 2017 | CNY | 23.5 | 24.5545 | 23.0909 | 24.5273 | 24.5273 | +1.136 (+4.86%) | 10,044,542 |
| 5 Apr 2017 | CNY | 22.9818 | 23.5909 | 22.9818 | 23.3909 | 23.3909 | +0.427 (+1.86%) | 5,046,750 |
| 31 Mar 2017 | CNY | 22.6455 | 23.0818 | 22.4727 | 22.9636 | 22.9636 | +0.427 (+1.90%) | 4,812,600 |
| 30 Mar 2017 | CNY | 22.8091 | 23.1727 | 22.0909 | 22.5364 | 22.5364 | -0.091 (-0.40%) | 10,145,468 |
| 29 Mar 2017 | CNY | 23.6273 | 23.6273 | 22.2727 | 22.6273 | 22.6273 | -1.754 (-7.20%) | 22,803,430 |
| 28 Mar 2017 | CNY | 24.3727 | 25.8364 | 24.1727 | 24.3818 | 24.3818 | +0.027 (+0.11%) | 13,841,286 |
| 27 Mar 2017 | CNY | 24.0727 | 24.4727 | 24.0636 | 24.3546 | 24.3546 | +0.1 (+0.41%) | 7,507,035 |
| 24 Mar 2017 | CNY | 24.4 | 24.4 | 23.9636 | 24.2546 | 24.2546 | +0.145 (+0.60%) | 6,416,543 |
| 23 Mar 2017 | CNY | 24.3364 | 24.6 | 23.5909 | 24.1091 | 24.1091 | -0.345 (-1.41%) | 12,610,272 |
| 22 Mar 2017 | CNY | 24.1545 | 24.7273 | 24 | 24.4545 | 24.4545 | +0.182 (+0.75%) | 10,430,852 |
| 21 Mar 2017 | CNY | 23.9818 | 24.3455 | 23.6818 | 24.2727 | 24.2727 | +0.227 (+0.94%) | 9,940,580 |
| 20 Mar 2017 | CNY | 23.7727 | 24.6545 | 23.7727 | 24.0455 | 24.0455 | +0.345 (+1.46%) | 15,091,392 |
| 17 Mar 2017 | CNY | 23.6636 | 24.2364 | 23.5455 | 23.7 | 23.7 | -0.209 (-0.87%) | 14,637,573 |
| 16 Mar 2017 | CNY | 22.7273 | 24.3636 | 22.5636 | 23.9091 | 23.9091 | +1.082 (+4.74%) | 20,650,496 |
| 15 Mar 2017 | CNY | 21.7818 | 23.5273 | 21.5818 | 22.8273 | 22.8273 | +1.127 (+5.19%) | 19,096,278 |
| 14 Mar 2017 | CNY | 21.6636 | 21.8 | 21.4273 | 21.7 | 21.7 | +0.064 (+0.29%) | 10,529,523 |
| 13 Mar 2017 | CNY | 21.1818 | 21.7909 | 21.1182 | 21.6364 | 21.6364 | +0.527 (+2.50%) | 14,267,330 |
| 10 Mar 2017 | CNY | 20.9455 | 21.3636 | 20.9 | 21.1091 | 21.1091 | +0.173 (+0.82%) | 5,862,169 |
| 9 Mar 2017 | CNY | 21.3455 | 21.3455 | 20.8727 | 20.9364 | 20.9364 | -0.309 (-1.45%) | 7,331,254 |
| 8 Mar 2017 | CNY | 20.5909 | 21.6091 | 20.5182 | 21.2455 | 21.2455 | +0.655 (+3.18%) | 11,844,505 |
| 7 Mar 2017 | CNY | 20.7727 | 20.7727 | 20.5 | 20.5909 | 20.5909 | -0.109 (-0.53%) | 3,914,915 |
| 6 Mar 2017 | CNY | 20.6273 | 20.8091 | 20.5091 | 20.7 | 20.7 | +0.1 (+0.49%) | 4,932,189 |
| 3 Mar 2017 | CNY | 20.2546 | 20.6364 | 20.1818 | 20.6 | 20.6 | +0.345 (+1.71%) | 5,965,813 |
| 2 Mar 2017 | CNY | 20.2 | 20.4091 | 20.2 | 20.2546 | 20.2546 | +0.055 (+0.27%) | 4,066,233 |
| 1 Mar 2017 | CNY | 20.1364 | 20.4727 | 20.1091 | 20.2 | 20.2 | +0.064 (+0.32%) | 4,830,598 |
