| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 15.1071 | 15.2902 | 14.8304 | 15.2768 | 15.2768 | +0.152 (+1.00%) | 1,992,179 |
| 24 Apr 2017 | CNY | 15.9732 | 15.9821 | 14.6027 | 15.125 | 15.125 | -0.857 (-5.36%) | 2,633,128 |
| 21 Apr 2017 | CNY | 16.1741 | 16.1741 | 15.683 | 15.9821 | 15.9821 | -0.17 (-1.05%) | 1,753,696 |
| 20 Apr 2017 | CNY | 15.9955 | 16.1964 | 15.9196 | 16.1518 | 16.1518 | +0.156 (+0.98%) | 2,108,095 |
| 19 Apr 2017 | CNY | 15.8036 | 16.0491 | 15.4018 | 15.9955 | 15.9955 | +0.245 (+1.56%) | 2,235,853 |
| 18 Apr 2017 | CNY | 15.8929 | 15.8929 | 15.5357 | 15.75 | 15.75 | +0.165 (+1.06%) | 2,079,078 |
| 17 Apr 2017 | CNY | 15.9821 | 16.3393 | 15.4911 | 15.5848 | 15.5848 | -0.879 (-5.34%) | 2,569,533 |
| 14 Apr 2017 | CNY | 16.4286 | 16.5179 | 16.1696 | 16.4643 | 16.4643 | -0.027 (-0.16%) | 2,023,678 |
| 13 Apr 2017 | CNY | 16.4107 | 16.5982 | 16.2991 | 16.4911 | 16.4911 | +0.062 (+0.38%) | 2,008,473 |
| 12 Apr 2017 | CNY | 16.0045 | 16.7054 | 15.8705 | 16.4286 | 16.4286 | +0.308 (+1.91%) | 4,794,014 |
| 11 Apr 2017 | CNY | 15.7813 | 16.1295 | 15.317 | 16.1205 | 16.1205 | +0.375 (+2.38%) | 4,134,536 |
| 10 Apr 2017 | CNY | 17.3661 | 17.3661 | 15.5804 | 15.7455 | 15.7455 | -1.487 (-8.63%) | 6,353,854 |
| 7 Apr 2017 | CNY | 17.6652 | 17.7991 | 17.2277 | 17.2321 | 17.2321 | -0.603 (-3.38%) | 4,207,965 |
| 6 Apr 2017 | CNY | 17.1518 | 18.0625 | 17.0313 | 17.8348 | 17.8348 | +0.683 (+3.98%) | 6,505,119 |
| 5 Apr 2017 | CNY | 16.7411 | 17.2321 | 16.6071 | 17.1518 | 17.1518 | +0.196 (+1.16%) | 2,715,222 |
| 31 Mar 2017 | CNY | 17.0491 | 17.3125 | 16.7411 | 16.9554 | 16.9554 | -0.089 (-0.52%) | 3,462,739 |
| 30 Mar 2017 | CNY | 17.3839 | 17.558 | 16.3661 | 17.0446 | 17.0446 | -0.576 (-3.27%) | 6,401,592 |
| 29 Mar 2017 | CNY | 19.0268 | 19.6429 | 17.6116 | 17.6205 | 17.6205 | -1.388 (-7.30%) | 8,786,706 |
| 28 Mar 2017 | CNY | 19.6875 | 20.0446 | 18.942 | 19.0089 | 19.0089 | -1.375 (-6.75%) | 12,745,902 |
| 27 Mar 2017 | CNY | 20.0893 | 21.2946 | 19.9464 | 20.3839 | 20.3839 | -0.062 (-0.31%) | 21,175,967 |
| 24 Mar 2017 | CNY | 18.7946 | 20.8036 | 18.7946 | 20.4464 | 20.4464 | +1.388 (+7.29%) | 20,745,112 |
| 23 Mar 2017 | CNY | 19.4688 | 19.8661 | 18.5848 | 19.058 | 19.058 | -0.406 (-2.09%) | 8,012,943 |
| 22 Mar 2017 | CNY | 19.0893 | 19.6696 | 18.8348 | 19.4643 | 19.4643 | +0.38 (+1.99%) | 9,484,796 |
| 21 Mar 2017 | CNY | 18.6652 | 19.1161 | 18.6071 | 19.0848 | 19.0848 | +0.424 (+2.27%) | 5,148,196 |
| 20 Mar 2017 | CNY | 18.1696 | 18.7143 | 18.1607 | 18.6607 | 18.6607 | +0.098 (+0.53%) | 4,254,302 |
| 17 Mar 2017 | CNY | 18.7054 | 19.2589 | 18.5625 | 18.5625 | 18.5625 | -0.245 (-1.31%) | 5,310,412 |
| 16 Mar 2017 | CNY | 18.5402 | 19.0134 | 18.5223 | 18.808 | 18.808 | +0.295 (+1.59%) | 5,292,387 |
| 15 Mar 2017 | CNY | 19.058 | 19.0848 | 18.4866 | 18.5134 | 18.5134 | -0.75 (-3.89%) | 5,739,932 |
| 14 Mar 2017 | CNY | 19.0268 | 19.5 | 18.7946 | 19.2634 | 19.2634 | +0.205 (+1.08%) | 7,589,874 |
| 13 Mar 2017 | CNY | 19.4821 | 19.5045 | 18.75 | 19.058 | 19.058 | -0.424 (-2.18%) | 7,555,199 |
