| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 19.06 | 19.44 | 19.02 | 19.19 | 19.19 | +0.08 (+0.42%) | 8,263,541 |
| 24 Apr 2017 | CNY | 20 | 20 | 18.98 | 19.11 | 19.11 | -0.98 (-4.88%) | 12,123,596 |
| 21 Apr 2017 | CNY | 20.19 | 20.43 | 19.85 | 20.09 | 20.09 | -0.11 (-0.54%) | 8,801,657 |
| 20 Apr 2017 | CNY | 19.55 | 20.37 | 19.48 | 20.2 | 20.2 | +0.55 (+2.80%) | 13,175,841 |
| 19 Apr 2017 | CNY | 19.55 | 19.87 | 19.11 | 19.65 | 19.65 | -0.01 (-0.05%) | 10,525,147 |
| 18 Apr 2017 | CNY | 19.46 | 19.86 | 19.37 | 19.66 | 19.66 | +0.46 (+2.40%) | 9,327,149 |
| 17 Apr 2017 | CNY | 19.04 | 19.38 | 18.87 | 19.2 | 19.2 | +0.16 (+0.84%) | 7,516,643 |
| 14 Apr 2017 | CNY | 19.75 | 19.85 | 19.01 | 19.04 | 19.04 | -0.64 (-3.25%) | 10,873,308 |
| 13 Apr 2017 | CNY | 19.63 | 19.88 | 19.55 | 19.68 | 19.68 | +0.09 (+0.46%) | 5,833,705 |
| 12 Apr 2017 | CNY | 19.97 | 19.97 | 19.58 | 19.59 | 19.59 | -0.42 (-2.10%) | 7,875,607 |
| 11 Apr 2017 | CNY | 20.54 | 20.55 | 19.4 | 20.01 | 20.01 | -0.54 (-2.63%) | 19,575,717 |
| 10 Apr 2017 | CNY | 20.45 | 21.1 | 20.36 | 20.55 | 20.55 | +0.07 (+0.34%) | 11,485,222 |
| 7 Apr 2017 | CNY | 20.48 | 20.55 | 20.28 | 20.48 | 20.48 | +0.08 (+0.39%) | 8,630,207 |
| 6 Apr 2017 | CNY | 20.52 | 20.95 | 20.32 | 20.4 | 20.4 | -0.18 (-0.87%) | 12,906,964 |
| 5 Apr 2017 | CNY | 19.9 | 20.68 | 19.7 | 20.58 | 20.58 | +0.71 (+3.57%) | 14,070,774 |
| 31 Mar 2017 | CNY | 19.87 | 20.03 | 19.61 | 19.87 | 19.87 | +0.04 (+0.20%) | 9,978,238 |
| 30 Mar 2017 | CNY | 19.73 | 19.95 | 19.57 | 19.83 | 19.83 | +0.18 (+0.92%) | 9,120,801 |
| 29 Mar 2017 | CNY | 19.83 | 20.09 | 19.59 | 19.65 | 19.65 | -0.16 (-0.81%) | 9,416,967 |
| 28 Mar 2017 | CNY | 20.2 | 20.3 | 19.79 | 19.81 | 19.81 | +0.05 (+0.25%) | 11,881,344 |
| 27 Mar 2017 | CNY | 19.69 | 20.1 | 19.51 | 19.76 | 19.76 | +0.26 (+1.33%) | 13,613,250 |
| 24 Mar 2017 | CNY | 19.17 | 19.62 | 18.93 | 19.5 | 19.5 | +0.35 (+1.83%) | 13,400,216 |
| 23 Mar 2017 | CNY | 19.16 | 19.44 | 18.9 | 19.15 | 19.15 | -0.02 (-0.10%) | 10,668,016 |
| 22 Mar 2017 | CNY | 19.05 | 19.28 | 18.76 | 19.17 | 19.17 | +0.02 (+0.10%) | 11,007,463 |
| 21 Mar 2017 | CNY | 18.49 | 19.18 | 18.45 | 19.15 | 19.15 | +0.63 (+3.40%) | 18,328,838 |
| 20 Mar 2017 | CNY | 18.64 | 18.9 | 18.37 | 18.52 | 18.52 | +0.04 (+0.22%) | 10,527,652 |
| 17 Mar 2017 | CNY | 18.9 | 18.99 | 18.4 | 18.48 | 18.48 | +0.12 (+0.65%) | 14,991,922 |
| 16 Mar 2017 | CNY | 17.85 | 18.43 | 17.77 | 18.36 | 18.36 | +0.53 (+2.97%) | 8,738,987 |
| 15 Mar 2017 | CNY | 17.56 | 17.88 | 17.45 | 17.83 | 17.83 | +0.23 (+1.31%) | 6,929,973 |
| 14 Mar 2017 | CNY | 17.82 | 17.96 | 17.56 | 17.6 | 17.6 | -0.19 (-1.07%) | 8,253,588 |
| 13 Mar 2017 | CNY | 18.08 | 18.09 | 17.53 | 17.79 | 17.79 | -0.26 (-1.44%) | 10,175,943 |
