| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 27.6471 | 27.6471 | 24.5882 | 24.9412 | 24.9412 | -1.6 (-6.03%) | 12,555,883 |
| 13 Apr 2017 | CNY | 24.1235 | 26.5412 | 24.0177 | 26.5412 | 26.5412 | +2.412 (+10.00%) | 7,738,056 |
| 12 Apr 2017 | CNY | 25.3 | 26.5882 | 24.0118 | 24.1294 | 24.1294 | -2.259 (-8.56%) | 8,977,361 |
| 11 Apr 2017 | CNY | 26.4706 | 27.2353 | 25 | 26.3882 | 26.3882 | +0.441 (+1.70%) | 17,195,144 |
| 10 Apr 2017 | CNY | 23.4588 | 25.9471 | 23.4118 | 25.9471 | 25.9471 | +2.359 (+10.00%) | 11,389,002 |
| 7 Apr 2017 | CNY | 22.6882 | 24.7 | 22.5294 | 23.5882 | 23.5882 | +0.682 (+2.98%) | 4,533,486 |
| 6 Apr 2017 | CNY | 23.1353 | 23.2 | 22.8412 | 22.9059 | 22.9059 | -0.224 (-0.97%) | 2,108,598 |
| 5 Apr 2017 | CNY | 21.7647 | 23.5294 | 21.7647 | 23.1294 | 23.1294 | +1.206 (+5.50%) | 3,541,142 |
| 31 Mar 2017 | CNY | 22.0353 | 22.2941 | 21.7706 | 21.9235 | 21.9235 | -0.171 (-0.77%) | 2,090,131 |
| 30 Mar 2017 | CNY | 23.5471 | 23.5471 | 22.0588 | 22.0941 | 22.0941 | -1.482 (-6.29%) | 4,816,628 |
| 29 Mar 2017 | CNY | 24.0588 | 24.3412 | 23.5647 | 23.5765 | 23.5765 | -0.6 (-2.48%) | 2,462,409 |
| 28 Mar 2017 | CNY | 24.8824 | 24.9059 | 24.1706 | 24.1765 | 24.1765 | -0.282 (-1.15%) | 2,279,989 |
| 27 Mar 2017 | CNY | 24.1941 | 24.4588 | 24.0059 | 24.4588 | 24.4588 | +0.265 (+1.09%) | 2,884,007 |
| 24 Mar 2017 | CNY | 23.9529 | 24.3471 | 23.5235 | 24.1941 | 24.1941 | +0.241 (+1.01%) | 2,321,086 |
| 23 Mar 2017 | CNY | 24.3706 | 24.5 | 23.7941 | 23.9529 | 23.9529 | -0.371 (-1.52%) | 3,444,057 |
| 22 Mar 2017 | CNY | 25.2353 | 25.2353 | 24.1294 | 24.3235 | 24.3235 | -0.971 (-3.84%) | 4,296,802 |
| 21 Mar 2017 | CNY | 25.4294 | 25.6471 | 25.2235 | 25.2941 | 25.2941 | -0.188 (-0.74%) | 2,304,180 |
| 20 Mar 2017 | CNY | 25.7059 | 25.7059 | 25.3118 | 25.4824 | 25.4824 | -0.024 (-0.09%) | 1,876,694 |
| 17 Mar 2017 | CNY | 25.8235 | 26.0471 | 25.3941 | 25.5059 | 25.5059 | -0.171 (-0.66%) | 3,041,415 |
| 16 Mar 2017 | CNY | 25.7941 | 25.9941 | 25.4882 | 25.6765 | 25.6765 | +0.024 (+0.09%) | 3,453,597 |
| 15 Mar 2017 | CNY | 25.0647 | 26.3471 | 25.0588 | 25.6529 | 25.6529 | +0.512 (+2.04%) | 5,921,261 |
| 14 Mar 2017 | CNY | 25.2294 | 25.4706 | 25.0588 | 25.1412 | 25.1412 | -0.088 (-0.35%) | 1,896,482 |
| 13 Mar 2017 | CNY | 25.2941 | 25.2941 | 24.8882 | 25.2294 | 25.2294 | -0.1 (-0.39%) | 2,029,828 |
| 10 Mar 2017 | CNY | 25.4118 | 25.6471 | 25.1765 | 25.3294 | 25.3294 | +0.182 (+0.72%) | 2,748,298 |
| 9 Mar 2017 | CNY | 25.5882 | 25.7412 | 25.0882 | 25.1471 | 25.1471 | -0.441 (-1.72%) | 2,157,386 |
| 8 Mar 2017 | CNY | 25.8647 | 25.8647 | 25.5 | 25.5882 | 25.5882 | -0.147 (-0.57%) | 2,342,220 |
| 7 Mar 2017 | CNY | 25.4118 | 25.8118 | 25.3059 | 25.7353 | 25.7353 | +0.176 (+0.69%) | 3,199,250 |
| 6 Mar 2017 | CNY | 24.9941 | 25.6471 | 24.9765 | 25.5588 | 25.5588 | +0.571 (+2.28%) | 3,376,492 |
| 3 Mar 2017 | CNY | 25.3353 | 25.3412 | 24.9118 | 24.9882 | 24.9882 | -0.359 (-1.42%) | 2,863,259 |
| 2 Mar 2017 | CNY | 25.9059 | 26.0941 | 25.3235 | 25.3471 | 25.3471 | -0.418 (-1.62%) | 3,023,648 |
