| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 18.6357 | 18.75 | 17.7679 | 17.8143 | 17.8143 | -0.829 (-4.44%) | 5,945,240 |
| 20 Apr 2017 | CNY | 18.9286 | 19.1071 | 17.9286 | 18.6429 | 18.6429 | -0.454 (-2.37%) | 8,263,245 |
| 19 Apr 2017 | CNY | 18.35 | 19.2036 | 18.0036 | 19.0964 | 19.0964 | +0.418 (+2.24%) | 7,433,143 |
| 18 Apr 2017 | CNY | 18.9286 | 19.3929 | 18.6107 | 18.6786 | 18.6786 | -0.261 (-1.38%) | 5,924,240 |
| 17 Apr 2017 | CNY | 19.75 | 19.7536 | 18.575 | 18.9393 | 18.9393 | -1.486 (-7.27%) | 9,210,706 |
| 14 Apr 2017 | CNY | 19.3321 | 20.925 | 19.3321 | 20.425 | 20.425 | +0.886 (+4.53%) | 15,859,197 |
| 13 Apr 2017 | CNY | 19.325 | 19.8143 | 19.325 | 19.5393 | 19.5393 | +0.257 (+1.33%) | 6,350,554 |
| 12 Apr 2017 | CNY | 20.0286 | 20.0286 | 18.9286 | 19.2821 | 19.2821 | -0.532 (-2.69%) | 8,734,387 |
| 11 Apr 2017 | CNY | 19.3857 | 19.9643 | 19.2536 | 19.8143 | 19.8143 | +0.536 (+2.78%) | 11,518,256 |
| 10 Apr 2017 | CNY | 20.3571 | 21.0679 | 19.2786 | 19.2786 | 19.2786 | -2.143 (-10.00%) | 15,457,066 |
| 7 Apr 2017 | CNY | 22.675 | 22.675 | 21.2464 | 21.4214 | 21.4214 | -1.268 (-5.59%) | 13,868,568 |
| 6 Apr 2017 | CNY | 22.6393 | 23.1786 | 22.5 | 22.6893 | 22.6893 | -0.168 (-0.73%) | 8,992,491 |
| 5 Apr 2017 | CNY | 22.1429 | 22.8893 | 21.7929 | 22.8571 | 22.8571 | +0.107 (+0.47%) | 9,318,797 |
| 31 Mar 2017 | CNY | 23.2143 | 23.7 | 22.6893 | 22.75 | 22.75 | -0.768 (-3.27%) | 11,647,630 |
| 30 Mar 2017 | CNY | 25.9571 | 25.9821 | 23.5179 | 23.5179 | 23.5179 | -2.614 (-10.00%) | 18,834,866 |
| 29 Mar 2017 | CNY | 26.0714 | 26.5321 | 25.5107 | 26.1321 | 26.1321 | +0.261 (+1.01%) | 13,589,144 |
| 28 Mar 2017 | CNY | 26.5357 | 26.9464 | 25.7607 | 25.8714 | 25.8714 | -0.489 (-1.86%) | 14,282,100 |
| 27 Mar 2017 | CNY | 26.8214 | 27.7071 | 26.1 | 26.3607 | 26.3607 | -0.996 (-3.64%) | 15,994,017 |
| 24 Mar 2017 | CNY | 29.7464 | 29.7464 | 27.3571 | 27.3571 | 27.3571 | -3.039 (-10.00%) | 28,569,413 |
| 23 Mar 2017 | CNY | 31.9643 | 33.9286 | 29.65 | 30.3964 | 30.3964 | -0.589 (-1.90%) | 35,681,265 |
| 22 Mar 2017 | CNY | 29.4429 | 32.0536 | 29.4429 | 30.9857 | 30.9857 | -1.729 (-5.28%) | 32,532,108 |
| 1 Dec 2016 | CNY | 31.0679 | 34.1536 | 30.5643 | 32.7143 | 32.7143 | +1.664 (+5.36%) | 34,490,951 |
| 30 Nov 2016 | CNY | 30.3036 | 31.7071 | 29.6464 | 31.05 | 31.05 | -0.2 (-0.64%) | 19,517,290 |
| 29 Nov 2016 | CNY | 30.2857 | 32.6143 | 30.1786 | 31.25 | 31.25 | +1.196 (+3.98%) | 29,679,451 |
| 28 Nov 2016 | CNY | 31.3179 | 31.75 | 29.6464 | 30.0536 | 30.0536 | -2.039 (-6.35%) | 24,843,949 |
| 25 Nov 2016 | CNY | 33.3929 | 34.2857 | 31.9643 | 32.0929 | 32.0929 | -1.336 (-4.00%) | 29,192,080 |
| 24 Nov 2016 | CNY | 32.6036 | 33.5679 | 31.8571 | 33.4286 | 33.4286 | +0.125 (+0.38%) | 36,695,428 |
| 23 Nov 2016 | CNY | 32.0393 | 33.3036 | 31.8321 | 33.3036 | 33.3036 | +3.029 (+10.00%) | 48,988,497 |
| 22 Nov 2016 | CNY | 30.275 | 30.275 | 30.275 | 30.275 | 30.275 | +2.754 (+10.01%) | 4,801,286 |
| 21 Nov 2016 | CNY | 27.5214 | 27.5214 | 27.5214 | 27.5214 | 27.5214 | +2.503 (+10.01%) | 1,332,800 |
