| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 24.7133 | 25.5533 | 24.68 | 25 | 25 | +0.4 (+1.63%) | 32,005,321 |
| 24 Apr 2017 | CNY | 26.1333 | 26.2667 | 24.5133 | 24.6 | 24.6 | -2.133 (-7.98%) | 41,323,713 |
| 21 Apr 2017 | CNY | 26.5333 | 27.6667 | 26.4 | 26.7333 | 26.7333 | +0.2 (+0.75%) | 33,787,149 |
| 20 Apr 2017 | CNY | 27.5867 | 27.7 | 26.3933 | 26.5333 | 26.5333 | -1.047 (-3.80%) | 32,291,181 |
| 19 Apr 2017 | CNY | 27.2533 | 27.84 | 26.2067 | 27.58 | 27.58 | -0.02 (-0.07%) | 38,413,254 |
| 18 Apr 2017 | CNY | 28.4667 | 28.7867 | 27.5133 | 27.6 | 27.6 | -0.987 (-3.45%) | 31,835,895 |
| 17 Apr 2017 | CNY | 28 | 29.4 | 27.7867 | 28.5867 | 28.5867 | +0.02 (+0.07%) | 39,865,396 |
| 14 Apr 2017 | CNY | 29.6733 | 30.12 | 28.1333 | 28.5667 | 28.5667 | -1.267 (-4.25%) | 45,801,882 |
| 13 Apr 2017 | CNY | 28.0333 | 29.92 | 27.8733 | 29.8333 | 29.8333 | +1.573 (+5.57%) | 58,950,537 |
| 12 Apr 2017 | CNY | 27.4067 | 29.1067 | 27.0733 | 28.26 | 28.26 | +0.2 (+0.71%) | 48,313,621 |
| 11 Apr 2017 | CNY | 28.6667 | 29.4467 | 26.0333 | 28.06 | 28.06 | -0.487 (-1.70%) | 71,526,031 |
| 10 Apr 2017 | CNY | 28.6533 | 29.3333 | 27.8333 | 28.5467 | 28.5467 | -0.133 (-0.46%) | 54,860,385 |
| 7 Apr 2017 | CNY | 29.4667 | 29.86 | 28.5533 | 28.68 | 28.68 | -0.547 (-1.87%) | 54,335,199 |
| 6 Apr 2017 | CNY | 29.8933 | 29.9667 | 28.6667 | 29.2267 | 29.2267 | -0.64 (-2.14%) | 72,373,360 |
| 5 Apr 2017 | CNY | 27.3533 | 30 | 27.3533 | 29.8667 | 29.8667 | +2.313 (+8.40%) | 86,352,729 |
| 31 Mar 2017 | CNY | 26.4133 | 28.6667 | 25.8667 | 27.5533 | 27.5533 | +1.14 (+4.32%) | 91,775,526 |
| 30 Mar 2017 | CNY | 26.2933 | 26.6467 | 25.62 | 26.4133 | 26.4133 | +0.12 (+0.46%) | 67,974,009 |
| 29 Mar 2017 | CNY | 25.3133 | 27.06 | 25.1867 | 26.2933 | 26.2933 | +0.893 (+3.52%) | 105,377,910 |
| 28 Mar 2017 | CNY | 23.7533 | 25.8733 | 23.54 | 25.4 | 25.4 | +1.553 (+6.51%) | 108,427,149 |
| 27 Mar 2017 | CNY | 23.6067 | 24.1333 | 23.3333 | 23.8467 | 23.8467 | +0.24 (+1.02%) | 46,027,600 |
| 24 Mar 2017 | CNY | 24.22 | 24.3333 | 23.42 | 23.6067 | 23.6067 | -0.653 (-2.69%) | 52,994,877 |
| 23 Mar 2017 | CNY | 24.0667 | 24.8267 | 23.8533 | 24.26 | 24.26 | +0.107 (+0.44%) | 72,610,363 |
| 22 Mar 2017 | CNY | 23.98 | 24.3733 | 23.8533 | 24.1533 | 24.1533 | +0.013 (+0.06%) | 38,574,801 |
| 21 Mar 2017 | CNY | 24.6933 | 24.72 | 23.9067 | 24.14 | 24.14 | -0.647 (-2.61%) | 51,760,185 |
| 20 Mar 2017 | CNY | 24.44 | 24.9067 | 24.06 | 24.7867 | 24.7867 | +0.487 (+2.00%) | 57,544,611 |
| 17 Mar 2017 | CNY | 24.8 | 25.1533 | 24.2667 | 24.3 | 24.3 | -0.6 (-2.41%) | 61,834,182 |
| 16 Mar 2017 | CNY | 24.92 | 25.1067 | 24.2267 | 24.9 | 24.9 | +0.133 (+0.54%) | 72,504,657 |
| 15 Mar 2017 | CNY | 24.4 | 25.3067 | 24.2133 | 24.7667 | 24.7667 | +0.3 (+1.23%) | 87,251,347 |
| 14 Mar 2017 | CNY | 24.94 | 25.1867 | 24.0667 | 24.4667 | 24.4667 | -0.667 (-2.65%) | 101,790,561 |
| 13 Mar 2017 | CNY | 25.0267 | 25.4667 | 24.3733 | 25.1333 | 25.1333 | +0.147 (+0.59%) | 105,859,266 |
