| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 34.8667 | 35 | 34.3933 | 34.4733 | 34.4733 | -0.387 (-1.11%) | 3,519,334 |
| 3 May 2017 | CNY | 34.8533 | 35.4333 | 34.8 | 34.86 | 34.86 | -0.233 (-0.66%) | 3,521,739 |
| 2 May 2017 | CNY | 34.8333 | 35.3067 | 34.8333 | 35.0933 | 35.0933 | -0.053 (-0.15%) | 3,219,801 |
| 28 Apr 2017 | CNY | 34.3333 | 35.3133 | 34.0133 | 35.1467 | 35.1467 | +0.68 (+1.97%) | 8,366,071 |
| 27 Apr 2017 | CNY | 34.1867 | 34.6 | 33.2467 | 34.4667 | 34.4667 | +0.127 (+0.37%) | 7,639,900 |
| 26 Apr 2017 | CNY | 35.1867 | 35.32 | 34.3333 | 34.34 | 34.34 | -0.847 (-2.41%) | 4,291,405 |
| 25 Apr 2017 | CNY | 34.9667 | 35.5 | 34.94 | 35.1867 | 35.1867 | +0.253 (+0.73%) | 4,351,594 |
| 24 Apr 2017 | CNY | 34.9867 | 35.4333 | 34 | 34.9333 | 34.9333 | +0.12 (+0.34%) | 5,868,393 |
| 21 Apr 2017 | CNY | 34.3933 | 34.9 | 34.14 | 34.8133 | 34.8133 | +0.36 (+1.04%) | 4,400,209 |
| 20 Apr 2017 | CNY | 34.4 | 34.6267 | 34.22 | 34.4533 | 34.4533 | +0.12 (+0.35%) | 4,266,048 |
| 19 Apr 2017 | CNY | 34.2733 | 34.3667 | 33.3733 | 34.3333 | 34.3333 | 0.0 (0.0%) | 7,546,779 |
| 18 Apr 2017 | CNY | 35.5333 | 35.6 | 34.2867 | 34.3333 | 34.3333 | -1.193 (-3.36%) | 8,679,753 |
| 17 Apr 2017 | CNY | 36.0667 | 36.56 | 35.32 | 35.5267 | 35.5267 | -0.647 (-1.79%) | 5,248,552 |
| 14 Apr 2017 | CNY | 36.1 | 36.44 | 35.7933 | 36.1733 | 36.1733 | +0.12 (+0.33%) | 3,695,997 |
| 13 Apr 2017 | CNY | 35.6267 | 36.3933 | 35.6267 | 36.0533 | 36.0533 | +0.44 (+1.24%) | 4,253,151 |
| 12 Apr 2017 | CNY | 36.0333 | 36.2533 | 35.6067 | 35.6133 | 35.6133 | -0.667 (-1.84%) | 5,971,224 |
| 11 Apr 2017 | CNY | 36.4 | 36.6467 | 35.7733 | 36.28 | 36.28 | -0.12 (-0.33%) | 6,652,125 |
| 10 Apr 2017 | CNY | 37.7333 | 37.7333 | 36.3867 | 36.4 | 36.4 | -1.18 (-3.14%) | 9,345,915 |
| 7 Apr 2017 | CNY | 37.8667 | 37.8667 | 37.4 | 37.58 | 37.58 | -0.22 (-0.58%) | 4,432,269 |
| 6 Apr 2017 | CNY | 37.8267 | 37.8533 | 37.2733 | 37.8 | 37.8 | 0.0 (0.0%) | 4,860,345 |
| 5 Apr 2017 | CNY | 37.6667 | 37.8533 | 37.0533 | 37.8 | 37.8 | +0.12 (+0.32%) | 6,861,123 |
| 31 Mar 2017 | CNY | 37.5733 | 38.2 | 37.4133 | 37.68 | 37.68 | +0.34 (+0.91%) | 6,499,081 |
| 30 Mar 2017 | CNY | 38.4533 | 38.4667 | 37.26 | 37.34 | 37.34 | -0.96 (-2.51%) | 7,503,279 |
| 29 Mar 2017 | CNY | 39.2333 | 39.2333 | 38.2733 | 38.3 | 38.3 | -0.64 (-1.64%) | 5,232,165 |
| 28 Mar 2017 | CNY | 39.2467 | 39.6 | 38.82 | 38.94 | 38.94 | -0.413 (-1.05%) | 5,664,792 |
| 27 Mar 2017 | CNY | 38.6933 | 39.7933 | 38.6933 | 39.3533 | 39.3533 | +0.853 (+2.22%) | 12,353,769 |
| 24 Mar 2017 | CNY | 38.5933 | 38.64 | 38.1667 | 38.5 | 38.5 | +0.047 (+0.12%) | 5,963,952 |
| 23 Mar 2017 | CNY | 37.74 | 38.4533 | 37.74 | 38.4533 | 38.4533 | +0.613 (+1.62%) | 8,917,936 |
| 22 Mar 2017 | CNY | 37.7533 | 38.0133 | 37.5867 | 37.84 | 37.84 | -0.18 (-0.47%) | 5,054,560 |
| 21 Mar 2017 | CNY | 37.4667 | 38.66 | 37.32 | 38.02 | 38.02 | +0.567 (+1.51%) | 8,448,177 |
