| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 23.07 | 24.49 | 23.07 | 23.85 | 23.85 | +1.16 (+5.11%) | 5,444,415 |
| 31 Mar 2017 | CNY | 22.66 | 22.97 | 22.5 | 22.69 | 22.69 | +0.08 (+0.35%) | 1,982,799 |
| 30 Mar 2017 | CNY | 22.9 | 23.02 | 22.51 | 22.61 | 22.61 | -0.33 (-1.44%) | 2,608,913 |
| 29 Mar 2017 | CNY | 22.8 | 23.25 | 22.58 | 22.94 | 22.94 | +0.01 (+0.04%) | 4,838,888 |
| 28 Mar 2017 | CNY | 22.32 | 22.93 | 22.1 | 22.93 | 22.93 | +0.47 (+2.09%) | 6,426,945 |
| 27 Mar 2017 | CNY | 23.85 | 23.88 | 22.01 | 22.46 | 22.46 | -1.66 (-6.88%) | 15,936,461 |
| 24 Mar 2017 | CNY | 24.18 | 24.5 | 23.89 | 24.12 | 24.12 | +0.07 (+0.29%) | 3,519,258 |
| 23 Mar 2017 | CNY | 24.65 | 24.9 | 23.76 | 24.05 | 24.05 | -0.7 (-2.83%) | 5,438,071 |
| 22 Mar 2017 | CNY | 24.36 | 24.97 | 24.26 | 24.75 | 24.75 | +0.15 (+0.61%) | 5,993,338 |
| 21 Mar 2017 | CNY | 24.14 | 24.85 | 23.94 | 24.6 | 24.6 | +0.47 (+1.95%) | 6,348,322 |
| 20 Mar 2017 | CNY | 23.43 | 24.46 | 23.43 | 24.13 | 24.13 | +0.55 (+2.33%) | 5,178,766 |
| 17 Mar 2017 | CNY | 23.78 | 24.14 | 23.5 | 23.58 | 23.58 | -0.09 (-0.38%) | 5,363,737 |
| 16 Mar 2017 | CNY | 23.86 | 23.88 | 23.53 | 23.67 | 23.67 | -0.08 (-0.34%) | 4,578,813 |
| 15 Mar 2017 | CNY | 23.16 | 23.82 | 22.82 | 23.75 | 23.75 | +0.6 (+2.59%) | 5,727,214 |
| 14 Mar 2017 | CNY | 22.82 | 23.68 | 22.8 | 23.15 | 23.15 | +0.48 (+2.12%) | 6,083,037 |
| 13 Mar 2017 | CNY | 22.1 | 22.89 | 21.77 | 22.67 | 22.67 | +0.59 (+2.67%) | 4,123,115 |
| 10 Mar 2017 | CNY | 22.06 | 22.25 | 21.9 | 22.08 | 22.08 | -0.52 (-2.30%) | 4,207,519 |
| 9 Mar 2017 | CNY | 22.69 | 22.84 | 22.42 | 22.6 | 22.6 | -0.09 (-0.40%) | 2,538,846 |
| 8 Mar 2017 | CNY | 22.93 | 22.98 | 22.53 | 22.69 | 22.69 | -0.15 (-0.66%) | 2,776,236 |
| 7 Mar 2017 | CNY | 22.58 | 23.19 | 22.3 | 22.84 | 22.84 | +0.48 (+2.15%) | 5,243,034 |
| 6 Mar 2017 | CNY | 21.95 | 22.47 | 21.95 | 22.36 | 22.36 | +0.57 (+2.62%) | 4,106,680 |
| 3 Mar 2017 | CNY | 21.38 | 21.84 | 21.38 | 21.79 | 21.79 | +0.18 (+0.83%) | 2,790,673 |
| 2 Mar 2017 | CNY | 21.67 | 22.17 | 21.54 | 21.61 | 21.61 | +0.17 (+0.79%) | 3,890,605 |
| 1 Mar 2017 | CNY | 21.52 | 21.53 | 21.35 | 21.44 | 21.44 | -0.07 (-0.33%) | 2,358,531 |
| 28 Feb 2017 | CNY | 21.55 | 21.72 | 21.39 | 21.51 | 21.51 | +0.15 (+0.70%) | 2,349,351 |
| 27 Feb 2017 | CNY | 21.78 | 21.78 | 21.32 | 21.36 | 21.36 | -0.26 (-1.20%) | 2,625,807 |
| 24 Feb 2017 | CNY | 21.45 | 21.84 | 21.22 | 21.62 | 21.62 | +0.06 (+0.28%) | 3,962,825 |
| 23 Feb 2017 | CNY | 21.6 | 21.73 | 21.39 | 21.56 | 21.56 | +0.1 (+0.47%) | 3,800,491 |
| 22 Feb 2017 | CNY | 21.45 | 21.5 | 21.25 | 21.46 | 21.46 | -0.07 (-0.33%) | 3,379,179 |
| 21 Feb 2017 | CNY | 21.29 | 21.55 | 21.07 | 21.53 | 21.53 | -0.05 (-0.23%) | 5,639,626 |
