| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17 Mar 2017 | CNY | 34.6141 | 35.5781 | 34.3577 | 34.6038 | 34.6038 | +0.005 (+0.01%) | 4,663,065 |
| 16 Mar 2017 | CNY | 33.8551 | 34.7064 | 33.8551 | 34.5987 | 34.5987 | +0.728 (+2.15%) | 3,405,782 |
| 15 Mar 2017 | CNY | 33.9474 | 34.1884 | 33.7423 | 33.8705 | 33.8705 | -0.344 (-1.00%) | 2,053,338 |
| 14 Mar 2017 | CNY | 34.0756 | 34.8448 | 33.8808 | 34.2141 | 34.2141 | +0.113 (+0.33%) | 2,566,305 |
| 13 Mar 2017 | CNY | 33.8705 | 34.532 | 33.0808 | 34.1013 | 34.1013 | +0.062 (+0.18%) | 3,204,829 |
| 10 Mar 2017 | CNY | 34.6397 | 35.091 | 33.9833 | 34.0397 | 34.0397 | -0.882 (-2.53%) | 3,768,588 |
| 9 Mar 2017 | CNY | 34.6141 | 35.7012 | 34.5115 | 34.9218 | 34.9218 | +0.092 (+0.27%) | 4,010,791 |
| 8 Mar 2017 | CNY | 35.1269 | 35.1782 | 34.4243 | 34.8294 | 34.8294 | -0.533 (-1.51%) | 3,729,723 |
| 7 Mar 2017 | CNY | 35.6397 | 36.1525 | 34.7833 | 35.3628 | 35.3628 | -0.42 (-1.18%) | 5,542,908 |
| 6 Mar 2017 | CNY | 34.3577 | 36.4037 | 34.009 | 35.7833 | 35.7833 | +1.026 (+2.95%) | 7,847,201 |
| 3 Mar 2017 | CNY | 33.691 | 36.3063 | 33.691 | 34.7577 | 34.7577 | -2.143 (-5.81%) | 10,624,161 |
| 2 Mar 2017 | CNY | 34.2346 | 37.0653 | 33.7833 | 36.9012 | 36.9012 | +2.451 (+7.12%) | 10,597,876 |
| 1 Mar 2017 | CNY | 32.6398 | 35.3833 | 32.6398 | 34.45 | 34.45 | +1.856 (+5.70%) | 8,930,264 |
