| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 15.7313 | 15.8313 | 15.6563 | 15.7 | 15.7 | -0.025 (-0.16%) | 7,467,828 |
| 2 May 2017 | CNY | 15.9313 | 16 | 15.6375 | 15.725 | 15.725 | -0.338 (-2.10%) | 10,852,412 |
| 28 Apr 2017 | CNY | 15.9063 | 16.2313 | 15.8563 | 16.0625 | 16.0625 | +0.131 (+0.82%) | 10,993,360 |
| 27 Apr 2017 | CNY | 15.7563 | 16.1188 | 15.5438 | 15.9313 | 15.9313 | +0.05 (+0.31%) | 13,821,926 |
| 26 Apr 2017 | CNY | 15.575 | 16.5438 | 15.5 | 15.8813 | 15.8813 | +0.275 (+1.76%) | 17,244,017 |
| 25 Apr 2017 | CNY | 15.8125 | 16.0563 | 15.5625 | 15.6063 | 15.6063 | -0.219 (-1.38%) | 8,358,708 |
| 24 Apr 2017 | CNY | 16.3375 | 16.3375 | 15.4688 | 15.825 | 15.825 | -0.637 (-3.87%) | 12,145,982 |
| 21 Apr 2017 | CNY | 16.5625 | 16.625 | 16.3563 | 16.4625 | 16.4625 | -0.006 (-0.04%) | 7,006,340 |
| 20 Apr 2017 | CNY | 16.9188 | 16.9938 | 16.2813 | 16.4688 | 16.4688 | -0.438 (-2.59%) | 12,187,192 |
| 19 Apr 2017 | CNY | 16.825 | 17.0688 | 16.7625 | 16.9063 | 16.9063 | +0.087 (+0.52%) | 11,172,488 |
| 18 Apr 2017 | CNY | 17.175 | 17.3 | 16.8 | 16.8188 | 16.8188 | -0.369 (-2.15%) | 8,551,395 |
| 17 Apr 2017 | CNY | 17.125 | 17.475 | 16.8125 | 17.1875 | 17.1875 | -0.031 (-0.18%) | 11,213,673 |
| 14 Apr 2017 | CNY | 17.5563 | 17.5563 | 17.1875 | 17.2188 | 17.2188 | -0.344 (-1.96%) | 10,086,166 |
| 13 Apr 2017 | CNY | 17.6125 | 17.8313 | 17.4438 | 17.5625 | 17.5625 | -0.188 (-1.06%) | 9,540,617 |
| 12 Apr 2017 | CNY | 17.675 | 18.2438 | 17.5188 | 17.75 | 17.75 | +0.106 (+0.60%) | 20,436,636 |
| 11 Apr 2017 | CNY | 17.35 | 17.6875 | 17.0625 | 17.6438 | 17.6438 | +0.219 (+1.26%) | 14,053,955 |
| 10 Apr 2017 | CNY | 18.0688 | 18.0688 | 17.0438 | 17.425 | 17.425 | -0.65 (-3.60%) | 16,565,080 |
| 7 Apr 2017 | CNY | 18.1563 | 18.225 | 18 | 18.075 | 18.075 | -0.075 (-0.41%) | 10,488,504 |
| 6 Apr 2017 | CNY | 18.175 | 18.2438 | 18 | 18.15 | 18.15 | +0.025 (+0.14%) | 11,284,542 |
| 5 Apr 2017 | CNY | 17.7188 | 18.35 | 17.6563 | 18.125 | 18.125 | +0.406 (+2.29%) | 15,056,443 |
| 31 Mar 2017 | CNY | 17.9063 | 18.1063 | 17.5313 | 17.7188 | 17.7188 | -0.169 (-0.94%) | 12,204,752 |
| 30 Mar 2017 | CNY | 18.3375 | 18.5313 | 17.7375 | 17.8875 | 17.8875 | -0.581 (-3.15%) | 18,410,852 |
| 29 Mar 2017 | CNY | 18.95 | 19.0188 | 18.4375 | 18.4688 | 18.4688 | -0.456 (-2.41%) | 21,489,376 |
| 28 Mar 2017 | CNY | 18.8563 | 19.0563 | 18.8125 | 18.925 | 18.925 | -0.069 (-0.36%) | 14,158,433 |
| 27 Mar 2017 | CNY | 19.0938 | 19.3438 | 18.7625 | 18.9938 | 18.9938 | +0.037 (+0.20%) | 29,188,374 |
| 24 Mar 2017 | CNY | 18.6188 | 19.075 | 18.4125 | 18.9563 | 18.9563 | +0.331 (+1.78%) | 25,282,235 |
| 23 Mar 2017 | CNY | 18.625 | 19.0313 | 18.3188 | 18.625 | 18.625 | +0.175 (+0.95%) | 20,030,977 |
| 22 Mar 2017 | CNY | 18.5625 | 18.675 | 18.4438 | 18.45 | 18.45 | -0.263 (-1.40%) | 13,982,630 |
| 21 Mar 2017 | CNY | 18.6813 | 18.825 | 18.575 | 18.7125 | 18.7125 | +0.019 (+0.10%) | 13,395,884 |
| 20 Mar 2017 | CNY | 18.7875 | 18.8688 | 18.5625 | 18.6938 | 18.6938 | -0.212 (-1.12%) | 20,348,184 |
