| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 24.39 | 25.79 | 24.1 | 25.68 | 25.68 | +1.18 (+4.82%) | 3,763,192 |
| 24 Apr 2017 | CNY | 25.39 | 25.39 | 23 | 24.5 | 24.5 | -0.85 (-3.35%) | 2,966,065 |
| 21 Apr 2017 | CNY | 25.45 | 25.6 | 24.9 | 25.35 | 25.35 | -0.04 (-0.16%) | 2,904,874 |
| 20 Apr 2017 | CNY | 24.53 | 25.5 | 24.4 | 25.39 | 25.39 | +0.76 (+3.09%) | 3,407,365 |
| 19 Apr 2017 | CNY | 24.67 | 25.1 | 24.48 | 24.63 | 24.63 | -0.22 (-0.89%) | 1,918,890 |
| 18 Apr 2017 | CNY | 24.6 | 24.97 | 24.45 | 24.85 | 24.85 | +0.19 (+0.77%) | 1,534,562 |
| 17 Apr 2017 | CNY | 24.31 | 24.85 | 24.31 | 24.66 | 24.66 | +0.35 (+1.44%) | 1,028,498 |
| 14 Apr 2017 | CNY | 24.59 | 24.68 | 24.27 | 24.31 | 24.31 | -0.36 (-1.46%) | 1,539,104 |
| 13 Apr 2017 | CNY | 24.45 | 24.96 | 24.4 | 24.67 | 24.67 | +0.14 (+0.57%) | 924,601 |
| 12 Apr 2017 | CNY | 25.02 | 25.17 | 24.5 | 24.53 | 24.53 | -0.46 (-1.84%) | 1,254,189 |
| 11 Apr 2017 | CNY | 24.6 | 25.2 | 24.45 | 24.99 | 24.99 | +0.37 (+1.50%) | 3,024,382 |
| 10 Apr 2017 | CNY | 24.28 | 24.78 | 24.11 | 24.62 | 24.62 | +0.34 (+1.40%) | 1,945,808 |
| 7 Apr 2017 | CNY | 24.47 | 24.55 | 24.2 | 24.28 | 24.28 | -0.22 (-0.90%) | 1,271,807 |
| 6 Apr 2017 | CNY | 24.82 | 24.94 | 24.37 | 24.5 | 24.5 | -0.31 (-1.25%) | 1,825,032 |
| 5 Apr 2017 | CNY | 24.59 | 25.03 | 24.59 | 24.81 | 24.81 | -0.01 (-0.04%) | 2,565,515 |
| 31 Mar 2017 | CNY | 24.07 | 25.07 | 24.07 | 24.82 | 24.82 | +0.43 (+1.76%) | 1,635,129 |
| 30 Mar 2017 | CNY | 25.07 | 25.07 | 24.25 | 24.39 | 24.39 | -0.89 (-3.52%) | 4,101,612 |
| 29 Mar 2017 | CNY | 25.42 | 25.7 | 24.94 | 25.28 | 25.28 | -0.14 (-0.55%) | 2,687,740 |
| 28 Mar 2017 | CNY | 26.18 | 26.18 | 25.34 | 25.42 | 25.42 | -0.83 (-3.16%) | 3,677,018 |
| 27 Mar 2017 | CNY | 25.05 | 26.25 | 24.93 | 26.25 | 26.25 | +1.2 (+4.79%) | 5,187,031 |
| 24 Mar 2017 | CNY | 25.28 | 25.28 | 24.94 | 25.05 | 25.05 | -0.14 (-0.56%) | 1,741,068 |
| 23 Mar 2017 | CNY | 24.6 | 25.28 | 24.45 | 25.19 | 25.19 | +0.75 (+3.07%) | 2,982,621 |
| 22 Mar 2017 | CNY | 24.56 | 24.57 | 24.33 | 24.44 | 24.44 | -0.13 (-0.53%) | 850,950 |
| 21 Mar 2017 | CNY | 24.52 | 24.59 | 24.41 | 24.57 | 24.57 | +0.03 (+0.12%) | 853,305 |
| 20 Mar 2017 | CNY | 24.72 | 24.72 | 24.28 | 24.54 | 24.54 | -0.03 (-0.12%) | 1,439,123 |
| 17 Mar 2017 | CNY | 24.95 | 25 | 24.55 | 24.57 | 24.57 | -0.36 (-1.44%) | 1,899,188 |
| 16 Mar 2017 | CNY | 24.68 | 24.97 | 24.64 | 24.93 | 24.93 | +0.24 (+0.97%) | 1,102,782 |
| 15 Mar 2017 | CNY | 24.78 | 25.06 | 24.68 | 24.69 | 24.69 | -0.25 (-1.00%) | 1,070,500 |
| 14 Mar 2017 | CNY | 25.3 | 25.34 | 24.71 | 24.94 | 24.94 | -0.33 (-1.31%) | 1,691,015 |
| 13 Mar 2017 | CNY | 25.16 | 25.43 | 24.84 | 25.27 | 25.27 | +0.11 (+0.44%) | 1,977,313 |
