| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 23.61 | 23.98 | 23.37 | 23.82 | 23.82 | +0.13 (+0.55%) | 3,070,563 |
| 3 May 2017 | CNY | 23.7 | 23.91 | 23.2 | 23.69 | 23.69 | -0.01 (-0.04%) | 3,550,052 |
| 2 May 2017 | CNY | 24.65 | 24.65 | 23.58 | 23.7 | 23.7 | -0.5 (-2.07%) | 3,081,101 |
| 28 Apr 2017 | CNY | 23.43 | 24.55 | 23.1 | 24.2 | 24.2 | +0.7 (+2.98%) | 4,634,305 |
| 27 Apr 2017 | CNY | 22.35 | 23.59 | 22.1 | 23.5 | 23.5 | +1.28 (+5.76%) | 5,943,991 |
| 26 Apr 2017 | CNY | 22.01 | 22.36 | 21.83 | 22.22 | 22.22 | +0.21 (+0.95%) | 3,019,852 |
| 25 Apr 2017 | CNY | 21.95 | 22.2 | 21.2 | 22.01 | 22.01 | +0.04 (+0.18%) | 2,906,116 |
| 24 Apr 2017 | CNY | 22.7 | 22.7 | 21.52 | 21.97 | 21.97 | -0.52 (-2.31%) | 1,592,839 |
| 21 Apr 2017 | CNY | 22.98 | 23.2 | 22.41 | 22.49 | 22.49 | -0.46 (-2.00%) | 1,905,412 |
| 20 Apr 2017 | CNY | 22.97 | 23.2 | 22.68 | 22.95 | 22.95 | +0.09 (+0.39%) | 2,954,876 |
| 19 Apr 2017 | CNY | 23.88 | 23.89 | 22.19 | 22.86 | 22.86 | -1.04 (-4.35%) | 5,249,374 |
| 18 Apr 2017 | CNY | 24.49 | 24.63 | 23.59 | 23.9 | 23.9 | -0.5 (-2.05%) | 3,301,568 |
| 17 Apr 2017 | CNY | 25.5 | 25.5 | 24.31 | 24.4 | 24.4 | -0.77 (-3.06%) | 2,365,973 |
| 14 Apr 2017 | CNY | 26.05 | 26.35 | 25.1 | 25.17 | 25.17 | -0.88 (-3.38%) | 2,919,924 |
| 13 Apr 2017 | CNY | 26.55 | 26.55 | 25.99 | 26.05 | 26.05 | -0.5 (-1.88%) | 1,948,046 |
| 12 Apr 2017 | CNY | 27.25 | 27.3 | 26.5 | 26.55 | 26.55 | -0.55 (-2.03%) | 3,562,640 |
| 11 Apr 2017 | CNY | 25.94 | 27.18 | 25.85 | 27.1 | 27.1 | +1.16 (+4.47%) | 4,711,579 |
| 10 Apr 2017 | CNY | 26.57 | 26.57 | 25.91 | 25.94 | 25.94 | -0.63 (-2.37%) | 2,987,277 |
| 7 Apr 2017 | CNY | 26.43 | 26.57 | 26 | 26.57 | 26.57 | +0.16 (+0.61%) | 2,278,606 |
| 6 Apr 2017 | CNY | 26.44 | 26.61 | 26.36 | 26.41 | 26.41 | +0.01 (+0.04%) | 1,960,038 |
| 5 Apr 2017 | CNY | 26.25 | 26.87 | 26.25 | 26.4 | 26.4 | +0.11 (+0.42%) | 2,147,051 |
| 31 Mar 2017 | CNY | 26.53 | 27.18 | 26.22 | 26.29 | 26.29 | +0.03 (+0.11%) | 1,166,403 |
| 30 Mar 2017 | CNY | 26.66 | 26.87 | 26.07 | 26.26 | 26.26 | -0.57 (-2.12%) | 2,464,505 |
| 29 Mar 2017 | CNY | 26.59 | 26.88 | 26.56 | 26.83 | 26.83 | +0.11 (+0.41%) | 1,520,199 |
| 28 Mar 2017 | CNY | 26.99 | 27.2 | 26.62 | 26.72 | 26.72 | -0.28 (-1.04%) | 3,469,276 |
| 27 Mar 2017 | CNY | 28 | 28.05 | 26.6 | 27 | 27 | -1.07 (-3.81%) | 4,577,829 |
| 24 Mar 2017 | CNY | 28.07 | 28.19 | 28.01 | 28.07 | 28.07 | -0.01 (-0.04%) | 1,344,287 |
| 23 Mar 2017 | CNY | 28.43 | 28.5 | 27.65 | 28.08 | 28.08 | -0.35 (-1.23%) | 3,118,706 |
| 22 Mar 2017 | CNY | 28.3 | 28.51 | 28.24 | 28.43 | 28.43 | +0.01 (+0.04%) | 2,113,713 |
| 21 Mar 2017 | CNY | 28.55 | 28.68 | 28.34 | 28.42 | 28.42 | -0.08 (-0.28%) | 2,463,352 |
