| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 18.08 | 18.25 | 18.03 | 18.14 | 18.14 | +0.03 (+0.17%) | 619,067 |
| 20 Apr 2017 | CNY | 18.12 | 18.45 | 18.05 | 18.11 | 18.11 | -0.19 (-1.04%) | 1,025,525 |
| 19 Apr 2017 | CNY | 18.8 | 19.05 | 17.88 | 18.3 | 18.3 | -0.8 (-4.19%) | 2,647,780 |
| 18 Apr 2017 | CNY | 18.76 | 19.51 | 18.58 | 19.1 | 19.1 | +0.39 (+2.08%) | 2,964,013 |
| 17 Apr 2017 | CNY | 18.82 | 18.99 | 18.5 | 18.71 | 18.71 | -0.09 (-0.48%) | 760,262 |
| 14 Apr 2017 | CNY | 19.29 | 19.34 | 18.75 | 18.8 | 18.8 | -0.49 (-2.54%) | 1,277,662 |
| 13 Apr 2017 | CNY | 19.11 | 19.35 | 19.05 | 19.29 | 19.29 | +0.29 (+1.53%) | 1,662,282 |
| 12 Apr 2017 | CNY | 19.09 | 19.14 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 1,473,284 |
| 11 Apr 2017 | CNY | 18.59 | 19.19 | 18.59 | 19.1 | 19.1 | +0.51 (+2.74%) | 2,350,612 |
| 10 Apr 2017 | CNY | 19.3 | 19.47 | 18.59 | 18.59 | 18.59 | -0.79 (-4.08%) | 2,906,303 |
| 7 Apr 2017 | CNY | 19.66 | 19.72 | 19.38 | 19.38 | 19.38 | -0.34 (-1.72%) | 2,008,589 |
| 6 Apr 2017 | CNY | 19.61 | 19.84 | 19.58 | 19.72 | 19.72 | -0.02 (-0.10%) | 1,985,583 |
| 5 Apr 2017 | CNY | 19.42 | 19.9 | 19.4 | 19.74 | 19.74 | +0.36 (+1.86%) | 1,939,151 |
| 31 Mar 2017 | CNY | 19.29 | 19.65 | 19.01 | 19.38 | 19.38 | -0.07 (-0.36%) | 1,758,634 |
| 30 Mar 2017 | CNY | 19.8 | 19.8 | 19.35 | 19.45 | 19.45 | -0.45 (-2.26%) | 2,552,072 |
| 29 Mar 2017 | CNY | 20.49 | 20.49 | 19.9 | 19.9 | 19.9 | -0.6 (-2.93%) | 3,268,464 |
| 28 Mar 2017 | CNY | 20.69 | 20.97 | 20.5 | 20.5 | 20.5 | -0.19 (-0.92%) | 3,559,042 |
| 27 Mar 2017 | CNY | 20.68 | 20.71 | 20.51 | 20.69 | 20.69 | -0.01 (-0.05%) | 2,092,853 |
| 24 Mar 2017 | CNY | 20.62 | 20.71 | 20.47 | 20.7 | 20.7 | +0.08 (+0.39%) | 2,479,336 |
| 23 Mar 2017 | CNY | 20.65 | 20.72 | 20.3 | 20.62 | 20.62 | -0.02 (-0.10%) | 2,608,296 |
| 22 Mar 2017 | CNY | 20.77 | 20.77 | 20.25 | 20.64 | 20.64 | -0.19 (-0.91%) | 3,727,256 |
| 21 Mar 2017 | CNY | 20.96 | 21.23 | 20.78 | 20.83 | 20.83 | -0.12 (-0.57%) | 2,915,296 |
| 20 Mar 2017 | CNY | 20.68 | 20.95 | 20.59 | 20.95 | 20.95 | +0.17 (+0.82%) | 3,625,423 |
| 17 Mar 2017 | CNY | 20.92 | 20.93 | 20.61 | 20.78 | 20.78 | -0.14 (-0.67%) | 4,057,423 |
| 16 Mar 2017 | CNY | 20.8 | 20.99 | 20.77 | 20.92 | 20.92 | +0.05 (+0.24%) | 4,420,310 |
| 15 Mar 2017 | CNY | 20.69 | 20.92 | 20.56 | 20.87 | 20.87 | +0.13 (+0.63%) | 2,919,388 |
| 14 Mar 2017 | CNY | 20.89 | 20.95 | 20.57 | 20.74 | 20.74 | -0.23 (-1.10%) | 4,235,011 |
| 13 Mar 2017 | CNY | 20.35 | 20.98 | 20.1 | 20.97 | 20.97 | +0.59 (+2.89%) | 6,429,329 |
| 10 Mar 2017 | CNY | 20.03 | 20.52 | 20.03 | 20.38 | 20.38 | +0.28 (+1.39%) | 3,900,697 |
| 9 Mar 2017 | CNY | 20.25 | 20.4 | 19.95 | 20.1 | 20.1 | -0.32 (-1.57%) | 2,974,385 |
