| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 51 | 51.46 | 50.66 | 51.18 | 51.18 | +0.34 (+0.67%) | 4,336,928 |
| 24 Apr 2017 | CNY | 51.96 | 52.49 | 50.75 | 50.84 | 50.84 | -1.13 (-2.17%) | 5,873,825 |
| 21 Apr 2017 | CNY | 51.96 | 52.72 | 51.75 | 51.97 | 51.97 | +0.02 (+0.04%) | 6,668,547 |
| 20 Apr 2017 | CNY | 51.3 | 51.95 | 50.4 | 51.95 | 51.95 | +0.69 (+1.35%) | 5,860,807 |
| 19 Apr 2017 | CNY | 51.58 | 52.08 | 50.35 | 51.26 | 51.26 | -0.34 (-0.66%) | 6,848,841 |
| 18 Apr 2017 | CNY | 51.99 | 52.45 | 51.52 | 51.6 | 51.6 | +0.22 (+0.43%) | 6,751,743 |
| 17 Apr 2017 | CNY | 51.03 | 51.7 | 50.72 | 51.38 | 51.38 | +0.03 (+0.06%) | 4,622,074 |
| 14 Apr 2017 | CNY | 52.44 | 52.48 | 51.3 | 51.35 | 51.35 | -1.1 (-2.10%) | 6,870,991 |
| 13 Apr 2017 | CNY | 52.5 | 52.98 | 51.98 | 52.45 | 52.45 | -0.53 (-1.00%) | 5,910,278 |
| 12 Apr 2017 | CNY | 52.79 | 53.48 | 52.03 | 52.98 | 52.98 | -0.03 (-0.06%) | 11,541,461 |
| 11 Apr 2017 | CNY | 49.85 | 54.43 | 49.8 | 53.01 | 53.01 | +3.36 (+6.77%) | 26,227,160 |
| 10 Apr 2017 | CNY | 49.62 | 50.12 | 49.29 | 49.65 | 49.65 | +0.05 (+0.10%) | 4,336,603 |
| 7 Apr 2017 | CNY | 49.5 | 49.81 | 49.4 | 49.6 | 49.6 | +0.12 (+0.24%) | 4,352,397 |
| 6 Apr 2017 | CNY | 49.45 | 49.97 | 49.01 | 49.48 | 49.48 | +0.08 (+0.16%) | 5,130,552 |
| 5 Apr 2017 | CNY | 48.63 | 49.67 | 48.63 | 49.4 | 49.4 | +1.38 (+2.87%) | 7,600,065 |
| 31 Mar 2017 | CNY | 47.82 | 48.29 | 47.8 | 48.02 | 48.02 | +0.2 (+0.42%) | 4,598,439 |
| 30 Mar 2017 | CNY | 48.77 | 48.78 | 47.68 | 47.82 | 47.82 | -0.98 (-2.01%) | 6,779,789 |
| 29 Mar 2017 | CNY | 49.01 | 49.3 | 48.5 | 48.8 | 48.8 | -1.1 (-2.20%) | 8,581,436 |
| 28 Mar 2017 | CNY | 49.73 | 49.99 | 49.62 | 49.9 | 49.9 | +0.3 (+0.60%) | 3,911,810 |
| 27 Mar 2017 | CNY | 49.8 | 50.25 | 49.52 | 49.6 | 49.6 | -0.05 (-0.10%) | 3,670,993 |
| 24 Mar 2017 | CNY | 49.82 | 49.84 | 49.38 | 49.65 | 49.65 | +0.2 (+0.40%) | 4,143,071 |
| 23 Mar 2017 | CNY | 48.93 | 49.77 | 48.93 | 49.45 | 49.45 | +0.55 (+1.12%) | 5,582,110 |
| 22 Mar 2017 | CNY | 49.2 | 49.23 | 48.8 | 48.9 | 48.9 | -0.4 (-0.81%) | 3,904,507 |
| 21 Mar 2017 | CNY | 49.2 | 49.39 | 49.06 | 49.3 | 49.3 | +0.11 (+0.22%) | 3,881,954 |
| 20 Mar 2017 | CNY | 49.45 | 49.45 | 48.98 | 49.19 | 49.19 | -0.3 (-0.61%) | 5,283,684 |
| 17 Mar 2017 | CNY | 50.15 | 50.28 | 49.48 | 49.49 | 49.49 | -0.53 (-1.06%) | 5,773,730 |
| 16 Mar 2017 | CNY | 49.75 | 50.16 | 49.69 | 50.02 | 50.02 | +0.55 (+1.11%) | 4,932,768 |
| 15 Mar 2017 | CNY | 49.9 | 49.9 | 49 | 49.47 | 49.47 | -0.29 (-0.58%) | 3,781,902 |
| 14 Mar 2017 | CNY | 49.88 | 50.21 | 49.61 | 49.76 | 49.76 | -0.08 (-0.16%) | 4,228,993 |
| 13 Mar 2017 | CNY | 49.98 | 49.98 | 49.07 | 49.84 | 49.84 | -0.35 (-0.70%) | 6,498,439 |
