| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 23.81 | 24.23 | 23.7 | 24.19 | 24.19 | +0.39 (+1.64%) | 796,818 |
| 24 Apr 2017 | CNY | 24.4 | 24.56 | 22.9 | 23.8 | 23.8 | -0.8 (-3.25%) | 1,074,337 |
| 21 Apr 2017 | CNY | 24.5 | 24.72 | 24.4 | 24.6 | 24.6 | +0.15 (+0.61%) | 744,738 |
| 20 Apr 2017 | CNY | 24.34 | 24.57 | 24.24 | 24.45 | 24.45 | +0.1 (+0.41%) | 1,014,706 |
| 19 Apr 2017 | CNY | 25.63 | 25.77 | 24.05 | 24.35 | 24.35 | -1.25 (-4.88%) | 3,233,738 |
| 18 Apr 2017 | CNY | 25.97 | 26.14 | 25.6 | 25.6 | 25.6 | -0.13 (-0.51%) | 795,692 |
| 17 Apr 2017 | CNY | 25.88 | 26 | 25.56 | 25.73 | 25.73 | -0.14 (-0.54%) | 1,051,530 |
| 14 Apr 2017 | CNY | 26.4 | 26.4 | 25.85 | 25.87 | 25.87 | -0.56 (-2.12%) | 1,383,787 |
| 13 Apr 2017 | CNY | 26.29 | 26.51 | 26.02 | 26.43 | 26.43 | +0.23 (+0.88%) | 806,050 |
| 12 Apr 2017 | CNY | 26.3 | 26.54 | 26.15 | 26.2 | 26.2 | -0.08 (-0.30%) | 1,204,050 |
| 11 Apr 2017 | CNY | 26.39 | 26.51 | 25.92 | 26.28 | 26.28 | -0.14 (-0.53%) | 2,334,359 |
| 10 Apr 2017 | CNY | 27.19 | 27.35 | 26.2 | 26.42 | 26.42 | -0.76 (-2.80%) | 2,378,470 |
| 7 Apr 2017 | CNY | 27.12 | 27.26 | 26.99 | 27.18 | 27.18 | +0.06 (+0.22%) | 1,537,313 |
| 6 Apr 2017 | CNY | 27.26 | 27.45 | 27.06 | 27.12 | 27.12 | -0.27 (-0.99%) | 2,107,814 |
| 5 Apr 2017 | CNY | 27 | 27.58 | 27 | 27.39 | 27.39 | +0.38 (+1.41%) | 1,618,813 |
| 31 Mar 2017 | CNY | 26.79 | 27.15 | 26.73 | 27.01 | 27.01 | +0.11 (+0.41%) | 1,300,264 |
| 30 Mar 2017 | CNY | 27.36 | 27.36 | 26.8 | 26.9 | 26.9 | -0.47 (-1.72%) | 2,224,699 |
| 29 Mar 2017 | CNY | 27.93 | 27.96 | 27.37 | 27.37 | 27.37 | -0.56 (-2.01%) | 2,149,872 |
| 28 Mar 2017 | CNY | 28.32 | 28.46 | 27.92 | 27.93 | 27.93 | -0.39 (-1.38%) | 2,186,451 |
| 27 Mar 2017 | CNY | 28.22 | 28.63 | 28.02 | 28.32 | 28.32 | +0.07 (+0.25%) | 2,934,208 |
| 24 Mar 2017 | CNY | 28.53 | 29.2 | 28.25 | 28.25 | 28.25 | -0.3 (-1.05%) | 5,806,701 |
| 23 Mar 2017 | CNY | 27.65 | 28.56 | 27.4 | 28.55 | 28.55 | +0.91 (+3.29%) | 6,168,967 |
| 22 Mar 2017 | CNY | 28 | 28.13 | 27.27 | 27.64 | 27.64 | -0.59 (-2.09%) | 3,691,866 |
| 21 Mar 2017 | CNY | 28.3 | 28.55 | 28.12 | 28.23 | 28.23 | -0.13 (-0.46%) | 3,531,692 |
| 20 Mar 2017 | CNY | 27.96 | 28.47 | 27.9 | 28.36 | 28.36 | +0.4 (+1.43%) | 5,714,207 |
| 17 Mar 2017 | CNY | 27.33 | 28.67 | 27.21 | 27.96 | 27.96 | +0.67 (+2.46%) | 8,860,279 |
| 16 Mar 2017 | CNY | 27.3 | 27.33 | 27.1 | 27.29 | 27.29 | +0.08 (+0.29%) | 3,524,485 |
| 15 Mar 2017 | CNY | 27 | 27.32 | 26.98 | 27.21 | 27.21 | +0.07 (+0.26%) | 2,046,550 |
| 14 Mar 2017 | CNY | 27.08 | 27.2 | 26.89 | 27.14 | 27.14 | +0.02 (+0.07%) | 1,834,051 |
| 13 Mar 2017 | CNY | 26.83 | 27.19 | 26.63 | 27.12 | 27.12 | +0.29 (+1.08%) | 2,048,313 |
