| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 25.0657 | 25.117 | 24.4606 | 25.117 | 25.117 | +0.077 (+0.31%) | 1,450,492 |
| 2 May 2017 | CNY | 25.4349 | 25.4349 | 25.0298 | 25.0401 | 25.0401 | -0.441 (-1.73%) | 1,110,957 |
| 28 Apr 2017 | CNY | 25.1119 | 25.6298 | 25.0042 | 25.4811 | 25.4811 | +0.374 (+1.49%) | 1,448,474 |
| 27 Apr 2017 | CNY | 24.717 | 25.1785 | 23.9837 | 25.1067 | 25.1067 | +0.267 (+1.07%) | 1,535,295 |
| 26 Apr 2017 | CNY | 25.0708 | 25.1221 | 24.7324 | 24.8401 | 24.8401 | +0.021 (+0.08%) | 812,880 |
| 25 Apr 2017 | CNY | 24.8503 | 25.117 | 24.6709 | 24.8196 | 24.8196 | -0.031 (-0.12%) | 945,518 |
| 24 Apr 2017 | CNY | 24.6145 | 25.2144 | 23.8453 | 24.8503 | 24.8503 | +0.097 (+0.39%) | 1,627,042 |
| 21 Apr 2017 | CNY | 25.5426 | 25.8093 | 24.6145 | 24.7529 | 24.7529 | -0.795 (-3.11%) | 1,004,736 |
| 20 Apr 2017 | CNY | 25.8195 | 26.2811 | 25.4401 | 25.5478 | 25.5478 | -0.297 (-1.15%) | 1,416,233 |
| 19 Apr 2017 | CNY | 25.0298 | 26.3067 | 24.0863 | 25.8452 | 25.8452 | +0.59 (+2.33%) | 2,330,383 |
| 18 Apr 2017 | CNY | 26.8708 | 27.0759 | 25.1273 | 25.2555 | 25.2555 | -1.513 (-5.65%) | 1,882,956 |
| 17 Apr 2017 | CNY | 28.1015 | 28.1015 | 26.1529 | 26.7682 | 26.7682 | -1.415 (-5.02%) | 1,504,413 |
| 14 Apr 2017 | CNY | 28.6963 | 28.8297 | 28.0964 | 28.1835 | 28.1835 | -0.441 (-1.54%) | 1,168,150 |
| 13 Apr 2017 | CNY | 28.6348 | 28.8502 | 28.3117 | 28.6246 | 28.6246 | -0.015 (-0.05%) | 888,640 |
| 12 Apr 2017 | CNY | 28.7425 | 29.3579 | 28.4861 | 28.6399 | 28.6399 | -0.103 (-0.36%) | 1,408,119 |
| 11 Apr 2017 | CNY | 28.1528 | 28.8194 | 28.0964 | 28.7425 | 28.7425 | +0.415 (+1.47%) | 1,935,249 |
| 10 Apr 2017 | CNY | 29.7989 | 29.7989 | 28.1579 | 28.3271 | 28.3271 | -1.385 (-4.66%) | 2,667,656 |
| 7 Apr 2017 | CNY | 30.204 | 30.245 | 29.6809 | 29.7117 | 29.7117 | -0.39 (-1.29%) | 1,462,126 |
| 6 Apr 2017 | CNY | 30.4604 | 30.4604 | 30.0604 | 30.1014 | 30.1014 | -0.292 (-0.96%) | 1,838,732 |
| 5 Apr 2017 | CNY | 30.2553 | 30.5117 | 29.7937 | 30.3937 | 30.3937 | +0.169 (+0.56%) | 2,053,418 |
| 31 Mar 2017 | CNY | 29.204 | 30.2501 | 29.1271 | 30.2245 | 30.2245 | +0.918 (+3.13%) | 2,727,207 |
| 30 Mar 2017 | CNY | 30.6963 | 30.6963 | 29.2297 | 29.3066 | 29.3066 | -1.513 (-4.91%) | 3,247,918 |
| 29 Mar 2017 | CNY | 31.9219 | 31.9219 | 30.2553 | 30.8193 | 30.8193 | -1.123 (-3.52%) | 2,943,348 |
| 28 Mar 2017 | CNY | 32.9064 | 33.168 | 31.9321 | 31.9424 | 31.9424 | -1.031 (-3.13%) | 3,174,471 |
| 27 Mar 2017 | CNY | 33.8449 | 33.9833 | 32.9116 | 32.9731 | 32.9731 | -0.764 (-2.26%) | 2,339,047 |
| 24 Mar 2017 | CNY | 33.9577 | 34.1936 | 33.6141 | 33.7372 | 33.7372 | -0.159 (-0.47%) | 1,953,268 |
| 23 Mar 2017 | CNY | 33.5116 | 34.0756 | 33.2552 | 33.8962 | 33.8962 | +0.246 (+0.73%) | 2,679,146 |
| 22 Mar 2017 | CNY | 34.2038 | 34.2038 | 33.1885 | 33.65 | 33.65 | -0.323 (-0.95%) | 3,126,815 |
| 21 Mar 2017 | CNY | 34.2295 | 34.2551 | 33.7833 | 33.9731 | 33.9731 | -0.221 (-0.64%) | 1,972,421 |
| 20 Mar 2017 | CNY | 34.5115 | 34.5628 | 33.7423 | 34.1936 | 34.1936 | -0.41 (-1.19%) | 2,962,377 |
