| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 41.5 | 42.58 | 40.49 | 42.5 | 28.3333 | +1.19 (+2.88%) | 1,713,724 |
| 31 Mar 2017 | CNY | 42.73 | 43.18 | 41.2 | 41.31 | 27.54 | -1.03 (-2.43%) | 1,627,289 |
| 30 Mar 2017 | CNY | 42.1 | 43 | 42.01 | 42.34 | 28.2267 | -0.03 (-0.07%) | 1,473,109 |
| 29 Mar 2017 | CNY | 43.07 | 43.08 | 42 | 42.37 | 28.2467 | -0.63 (-1.47%) | 1,461,914 |
| 28 Mar 2017 | CNY | 43.23 | 43.58 | 42.6 | 43 | 28.6667 | -0.27 (-0.62%) | 1,519,311 |
| 27 Mar 2017 | CNY | 43.13 | 45.47 | 43 | 43.27 | 28.8467 | +0.24 (+0.56%) | 3,370,169 |
| 24 Mar 2017 | CNY | 40.67 | 44.69 | 40.6 | 43.03 | 28.6867 | +2.4 (+5.91%) | 4,173,130 |
| 23 Mar 2017 | CNY | 41.23 | 41.41 | 39.98 | 40.63 | 27.0867 | -0.6 (-1.46%) | 1,324,622 |
| 22 Mar 2017 | CNY | 41 | 41.48 | 39.8 | 41.23 | 27.4867 | 0.0 (0.0%) | 2,416,436 |
| 21 Mar 2017 | CNY | 41.52 | 42.3 | 41.09 | 41.23 | 27.4867 | -0.39 (-0.94%) | 1,728,816 |
| 20 Mar 2017 | CNY | 41.62 | 42.34 | 41.2 | 41.62 | 27.7467 | +0.04 (+0.10%) | 3,065,018 |
| 17 Mar 2017 | CNY | 40.6 | 42.86 | 40.06 | 41.58 | 27.72 | +1.28 (+3.18%) | 4,313,500 |
| 16 Mar 2017 | CNY | 39.95 | 40.39 | 39.8 | 40.3 | 26.8667 | +0.27 (+0.67%) | 1,652,265 |
| 15 Mar 2017 | CNY | 39.76 | 40.09 | 39.4 | 40.03 | 26.6867 | +0.27 (+0.68%) | 1,350,588 |
| 14 Mar 2017 | CNY | 39.75 | 40.15 | 39 | 39.76 | 26.5067 | +0.01 (+0.03%) | 1,435,425 |
| 13 Mar 2017 | CNY | 39.12 | 39.75 | 38.9 | 39.75 | 26.5 | +0.51 (+1.30%) | 1,077,262 |
| 10 Mar 2017 | CNY | 39.04 | 40 | 38.9 | 39.24 | 26.16 | +0.18 (+0.46%) | 1,004,100 |
| 9 Mar 2017 | CNY | 39.8 | 39.93 | 38.71 | 39.06 | 26.04 | -0.86 (-2.15%) | 1,229,485 |
| 8 Mar 2017 | CNY | 39.2 | 40.15 | 39.06 | 39.92 | 26.6133 | +0.77 (+1.97%) | 2,241,617 |
| 7 Mar 2017 | CNY | 39.45 | 39.59 | 38.88 | 39.15 | 26.1 | -0.51 (-1.29%) | 1,565,469 |
| 6 Mar 2017 | CNY | 38.55 | 39.66 | 38.48 | 39.66 | 26.44 | +1.04 (+2.69%) | 1,323,996 |
| 3 Mar 2017 | CNY | 38.15 | 39 | 37.92 | 38.62 | 25.7467 | +0.47 (+1.23%) | 1,039,160 |
| 2 Mar 2017 | CNY | 38.32 | 38.42 | 37.95 | 38.15 | 25.4333 | -0.17 (-0.44%) | 845,688 |
| 1 Mar 2017 | CNY | 38.55 | 38.59 | 38.26 | 38.32 | 25.5467 | -0.07 (-0.18%) | 832,470 |
| 28 Feb 2017 | CNY | 38.55 | 38.88 | 38.25 | 38.39 | 25.5933 | +0.09 (+0.23%) | 720,241 |
| 27 Feb 2017 | CNY | 38.99 | 38.99 | 38.04 | 38.3 | 25.5333 | -0.47 (-1.21%) | 1,100,417 |
| 24 Feb 2017 | CNY | 38.01 | 38.96 | 37.81 | 38.77 | 25.8467 | +0.78 (+2.05%) | 1,493,211 |
| 23 Feb 2017 | CNY | 38 | 38.1 | 37.65 | 37.99 | 25.3267 | +0.05 (+0.13%) | 809,351 |
| 22 Feb 2017 | CNY | 37.71 | 37.98 | 37.44 | 37.94 | 25.2933 | +0.24 (+0.64%) | 680,016 |
| 21 Feb 2017 | CNY | 37.98 | 37.98 | 37.02 | 37.7 | 25.1333 | +0.42 (+1.13%) | 927,474 |
