| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 18.48 | 18.97 | 18.4 | 18.94 | 18.94 | +0.49 (+2.66%) | 2,013,805 |
| 31 Mar 2017 | CNY | 18.6 | 18.89 | 18.38 | 18.45 | 18.45 | -0.06 (-0.32%) | 2,511,500 |
| 30 Mar 2017 | CNY | 19.53 | 19.68 | 18.48 | 18.51 | 18.51 | -1.03 (-5.27%) | 3,877,105 |
| 29 Mar 2017 | CNY | 19.97 | 20 | 19.53 | 19.54 | 19.54 | -0.38 (-1.91%) | 2,347,415 |
| 28 Mar 2017 | CNY | 19.75 | 20.21 | 19.75 | 19.92 | 19.92 | +0.04 (+0.20%) | 2,039,713 |
| 27 Mar 2017 | CNY | 19.62 | 20 | 19.5 | 19.88 | 19.88 | +0.25 (+1.27%) | 2,685,099 |
| 24 Mar 2017 | CNY | 19.94 | 20 | 19.43 | 19.63 | 19.63 | -0.29 (-1.46%) | 3,401,619 |
| 23 Mar 2017 | CNY | 20.33 | 20.48 | 19.5 | 19.92 | 19.92 | -0.48 (-2.35%) | 3,943,480 |
| 22 Mar 2017 | CNY | 20.6 | 20.73 | 20.29 | 20.4 | 20.4 | -0.38 (-1.83%) | 3,395,168 |
| 21 Mar 2017 | CNY | 20.59 | 20.93 | 20.56 | 20.78 | 20.78 | +0.22 (+1.07%) | 3,345,377 |
| 20 Mar 2017 | CNY | 20.12 | 20.63 | 20.12 | 20.56 | 20.56 | +0.23 (+1.13%) | 2,313,614 |
| 17 Mar 2017 | CNY | 20.83 | 20.92 | 20.3 | 20.33 | 20.33 | -0.52 (-2.49%) | 3,438,986 |
| 16 Mar 2017 | CNY | 20.6 | 20.96 | 20.54 | 20.85 | 20.85 | +0.24 (+1.16%) | 4,506,218 |
| 15 Mar 2017 | CNY | 20.4 | 20.63 | 20.16 | 20.61 | 20.61 | +0.21 (+1.03%) | 3,046,100 |
| 14 Mar 2017 | CNY | 20.57 | 20.65 | 20.3 | 20.4 | 20.4 | -0.08 (-0.39%) | 2,619,200 |
| 13 Mar 2017 | CNY | 20.4 | 20.64 | 20.11 | 20.48 | 20.48 | -0.05 (-0.24%) | 3,368,662 |
| 10 Mar 2017 | CNY | 20.5 | 20.85 | 20.45 | 20.53 | 20.53 | -0.01 (-0.05%) | 2,926,739 |
| 9 Mar 2017 | CNY | 20.66 | 20.95 | 20.41 | 20.54 | 20.54 | -0.1 (-0.48%) | 3,342,500 |
| 8 Mar 2017 | CNY | 21.16 | 21.28 | 20.6 | 20.64 | 20.64 | -0.44 (-2.09%) | 3,908,567 |
| 7 Mar 2017 | CNY | 20.81 | 21.29 | 20.76 | 21.08 | 21.08 | +0.27 (+1.30%) | 4,103,376 |
| 6 Mar 2017 | CNY | 20.5 | 20.88 | 20.5 | 20.81 | 20.81 | +0.24 (+1.17%) | 3,181,261 |
| 3 Mar 2017 | CNY | 21 | 21.2 | 20.53 | 20.57 | 20.57 | -0.78 (-3.65%) | 7,055,585 |
| 2 Mar 2017 | CNY | 22.2 | 22.21 | 21.31 | 21.35 | 21.35 | -0.58 (-2.64%) | 7,139,373 |
| 1 Mar 2017 | CNY | 21.49 | 22.58 | 21.33 | 21.93 | 21.93 | +0.38 (+1.76%) | 11,490,941 |
| 28 Feb 2017 | CNY | 21.68 | 21.76 | 21.11 | 21.55 | 21.55 | -0.21 (-0.97%) | 5,837,879 |
| 27 Feb 2017 | CNY | 21.55 | 21.95 | 21.35 | 21.76 | 21.76 | -0.07 (-0.32%) | 7,082,143 |
| 24 Feb 2017 | CNY | 21.04 | 22.2 | 21.04 | 21.83 | 21.83 | +0.39 (+1.82%) | 13,542,081 |
| 23 Feb 2017 | CNY | 20.76 | 22.74 | 20.71 | 21.44 | 21.44 | +0.77 (+3.73%) | 18,786,995 |
| 22 Feb 2017 | CNY | 20.7 | 20.83 | 20.34 | 20.67 | 20.67 | -0.03 (-0.14%) | 4,104,038 |
| 21 Feb 2017 | CNY | 20.58 | 20.79 | 20.44 | 20.7 | 20.7 | +0.12 (+0.58%) | 3,453,181 |
