| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 30.1 | 30.1 | 27.41 | 27.47 | 27.47 | -2.68 (-8.89%) | 1,921,797 |
| 21 Apr 2017 | CNY | 30.15 | 30.69 | 30.01 | 30.15 | 30.15 | 0.0 (0.0%) | 1,373,104 |
| 20 Apr 2017 | CNY | 30.55 | 30.82 | 29.84 | 30.15 | 30.15 | -0.23 (-0.76%) | 1,608,344 |
| 19 Apr 2017 | CNY | 32 | 32 | 29.5 | 30.38 | 30.38 | -1.64 (-5.12%) | 3,234,664 |
| 18 Apr 2017 | CNY | 32.17 | 32.94 | 31.81 | 32.02 | 32.02 | +0.04 (+0.13%) | 1,899,833 |
| 17 Apr 2017 | CNY | 34.9 | 34.9 | 31.97 | 31.98 | 31.98 | -2.97 (-8.50%) | 3,379,631 |
| 14 Apr 2017 | CNY | 36.56 | 36.93 | 34.51 | 34.95 | 34.95 | -1.76 (-4.79%) | 3,697,265 |
| 13 Apr 2017 | CNY | 36.49 | 37.48 | 36 | 36.71 | 36.71 | -0.19 (-0.51%) | 3,213,888 |
| 12 Apr 2017 | CNY | 39.2 | 39.2 | 36.85 | 36.9 | 36.9 | -2.75 (-6.94%) | 6,006,537 |
| 11 Apr 2017 | CNY | 40.18 | 40.68 | 39.08 | 39.65 | 39.65 | -1.25 (-3.06%) | 5,016,352 |
| 10 Apr 2017 | CNY | 40.54 | 41.3 | 39.75 | 40.9 | 40.9 | -0.05 (-0.12%) | 6,769,792 |
| 7 Apr 2017 | CNY | 39.02 | 41.89 | 38.61 | 40.95 | 40.95 | +1.87 (+4.79%) | 9,005,095 |
| 6 Apr 2017 | CNY | 38.68 | 39.67 | 38.29 | 39.08 | 39.08 | +0.64 (+1.66%) | 4,440,676 |
| 5 Apr 2017 | CNY | 39 | 39.46 | 37 | 38.44 | 38.44 | -1.01 (-2.56%) | 4,248,122 |
| 31 Mar 2017 | CNY | 38.82 | 40.48 | 38.5 | 39.45 | 39.45 | +0.29 (+0.74%) | 4,899,368 |
| 30 Mar 2017 | CNY | 40.54 | 41.1 | 38.81 | 39.16 | 39.16 | -2.38 (-5.73%) | 6,819,396 |
| 29 Mar 2017 | CNY | 40.99 | 42.28 | 39.76 | 41.54 | 41.54 | +0.64 (+1.56%) | 10,591,572 |
| 28 Mar 2017 | CNY | 41.9 | 43.88 | 40.84 | 40.9 | 40.9 | +0.1 (+0.25%) | 14,428,359 |
| 27 Mar 2017 | CNY | 37.08 | 40.8 | 36.81 | 40.8 | 40.8 | +3.71 (+10.00%) | 9,761,868 |
| 24 Mar 2017 | CNY | 36.86 | 37.35 | 36.53 | 37.09 | 37.09 | +0.23 (+0.62%) | 1,825,861 |
| 23 Mar 2017 | CNY | 36.61 | 37.2 | 36.08 | 36.86 | 36.86 | +0.11 (+0.30%) | 2,547,146 |
| 22 Mar 2017 | CNY | 37.53 | 37.53 | 36.73 | 36.75 | 36.75 | -0.85 (-2.26%) | 2,260,024 |
| 21 Mar 2017 | CNY | 37.09 | 37.7 | 36.81 | 37.6 | 37.6 | +0.51 (+1.38%) | 2,671,432 |
| 20 Mar 2017 | CNY | 37 | 37.45 | 36.5 | 37.09 | 37.09 | -0.39 (-1.04%) | 3,045,866 |
| 17 Mar 2017 | CNY | 38.37 | 38.58 | 37.47 | 37.48 | 37.48 | -0.76 (-1.99%) | 3,377,823 |
| 16 Mar 2017 | CNY | 38.01 | 39.17 | 38.01 | 38.24 | 38.24 | +0.09 (+0.24%) | 3,419,275 |
| 15 Mar 2017 | CNY | 37.87 | 38.4 | 37.34 | 38.15 | 38.15 | +0.12 (+0.32%) | 3,469,982 |
| 14 Mar 2017 | CNY | 38.66 | 38.79 | 37.75 | 38.03 | 38.03 | -0.71 (-1.83%) | 4,202,420 |
| 13 Mar 2017 | CNY | 39 | 39.2 | 38.28 | 38.74 | 38.74 | -0.54 (-1.37%) | 4,520,380 |
| 10 Mar 2017 | CNY | 38.55 | 39.98 | 38.55 | 39.28 | 39.28 | +0.78 (+2.03%) | 7,614,653 |
