| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 16.9706 | 16.9706 | 15.5941 | 16.15 | 16.15 | -1.003 (-5.85%) | 7,358,368 |
| 7 Apr 2017 | CNY | 17.5294 | 17.6765 | 17.15 | 17.1529 | 17.1529 | -0.282 (-1.62%) | 3,717,560 |
| 6 Apr 2017 | CNY | 17.4412 | 17.6647 | 17.2677 | 17.4353 | 17.4353 | -0.006 (-0.03%) | 3,943,690 |
| 5 Apr 2017 | CNY | 17.1706 | 17.5265 | 16.1794 | 17.4412 | 17.4412 | +0.241 (+1.40%) | 5,090,344 |
| 31 Mar 2017 | CNY | 17.3824 | 17.7294 | 17.0235 | 17.2 | 17.2 | -0.182 (-1.05%) | 5,043,818 |
| 30 Mar 2017 | CNY | 18.4029 | 18.4029 | 17.3529 | 17.3824 | 17.3824 | -1.541 (-8.14%) | 10,110,382 |
| 29 Mar 2017 | CNY | 19.6706 | 19.7 | 18.9235 | 18.9235 | 18.9235 | -0.821 (-4.16%) | 10,116,798 |
| 28 Mar 2017 | CNY | 19.6941 | 20.5765 | 19.6912 | 19.7441 | 19.7441 | +0.047 (+0.24%) | 12,699,078 |
| 27 Mar 2017 | CNY | 20.0353 | 20.1765 | 19.5677 | 19.6971 | 19.6971 | -0.512 (-2.53%) | 10,085,284 |
| 24 Mar 2017 | CNY | 20.5441 | 20.6382 | 20.0529 | 20.2088 | 20.2088 | -0.644 (-3.09%) | 18,136,609 |
| 23 Mar 2017 | CNY | 18.8559 | 20.8529 | 18.8559 | 20.8529 | 20.8529 | +1.897 (+10.01%) | 28,510,873 |
| 22 Mar 2017 | CNY | 19.2059 | 19.2059 | 18.5647 | 18.9559 | 18.9559 | -0.306 (-1.59%) | 7,815,382 |
| 21 Mar 2017 | CNY | 19.5 | 19.5912 | 19.1059 | 19.2618 | 19.2618 | -0.332 (-1.70%) | 9,717,444 |
| 20 Mar 2017 | CNY | 19.4118 | 20.2029 | 19.1471 | 19.5941 | 19.5941 | +0.532 (+2.79%) | 13,841,495 |
| 17 Mar 2017 | CNY | 19.3265 | 19.3265 | 18.8235 | 19.0618 | 19.0618 | -0.153 (-0.80%) | 7,312,250 |
| 16 Mar 2017 | CNY | 18.7735 | 19.2794 | 18.7735 | 19.2147 | 19.2147 | +0.512 (+2.74%) | 7,629,345 |
| 15 Mar 2017 | CNY | 18.8618 | 18.8882 | 18.5588 | 18.7029 | 18.7029 | -0.238 (-1.26%) | 4,679,804 |
| 14 Mar 2017 | CNY | 18.9824 | 19.3677 | 18.8588 | 18.9412 | 18.9412 | -0.032 (-0.17%) | 7,266,439 |
| 13 Mar 2017 | CNY | 18.8177 | 19.0529 | 18.5853 | 18.9735 | 18.9735 | +0.006 (+0.03%) | 6,191,043 |
| 10 Mar 2017 | CNY | 18.4029 | 19.3971 | 18.2382 | 18.9677 | 18.9677 | +0.524 (+2.84%) | 11,581,957 |
| 9 Mar 2017 | CNY | 18.0588 | 18.4529 | 17.9912 | 18.4441 | 18.4441 | +0.318 (+1.75%) | 6,349,925 |
| 8 Mar 2017 | CNY | 18.3235 | 18.3235 | 18.1177 | 18.1265 | 18.1265 | -0.197 (-1.08%) | 2,867,053 |
| 7 Mar 2017 | CNY | 18.3147 | 18.4118 | 18.1059 | 18.3235 | 18.3235 | +0.003 (+0.02%) | 4,150,883 |
| 6 Mar 2017 | CNY | 18.1618 | 18.4118 | 17.9853 | 18.3206 | 18.3206 | +0.306 (+1.70%) | 5,836,691 |
| 3 Mar 2017 | CNY | 17.6147 | 18.1177 | 17.3677 | 18.0147 | 18.0147 | +0.365 (+2.07%) | 6,268,811 |
| 2 Mar 2017 | CNY | 17.8324 | 17.9706 | 17.5529 | 17.65 | 17.65 | -0.182 (-1.02%) | 2,794,487 |
| 1 Mar 2017 | CNY | 17.6941 | 18.0147 | 17.6941 | 17.8324 | 17.8324 | +0.047 (+0.26%) | 2,875,040 |
| 28 Feb 2017 | CNY | 17.6941 | 17.8235 | 17.6618 | 17.7853 | 17.7853 | +0.082 (+0.47%) | 2,667,691 |
| 27 Feb 2017 | CNY | 18.0265 | 18.1324 | 17.6765 | 17.7029 | 17.7029 | -0.397 (-2.19%) | 3,873,739 |
| 24 Feb 2017 | CNY | 18 | 18.1206 | 17.8559 | 18.1 | 18.1 | +0.103 (+0.57%) | 4,436,711 |
