| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 19.8 | 20.1177 | 19.4549 | 19.6196 | 19.6196 | +0.055 (+0.28%) | 3,683,854 |
| 24 Apr 2017 | CNY | 20.6941 | 20.6941 | 19.0196 | 19.5647 | 19.5647 | -1.02 (-4.95%) | 7,050,808 |
| 21 Apr 2017 | CNY | 22.4314 | 22.6275 | 20.4392 | 20.5843 | 20.5843 | -1.922 (-8.54%) | 6,224,521 |
| 20 Apr 2017 | CNY | 22.5059 | 23.1333 | 22.3529 | 22.5059 | 22.5059 | -0.082 (-0.36%) | 4,704,308 |
| 19 Apr 2017 | CNY | 22.2275 | 24.1177 | 22.2275 | 22.5882 | 22.5882 | -2.11 (-8.54%) | 11,856,383 |
| 18 Apr 2017 | CNY | 24.698 | 24.698 | 24.698 | 24.698 | 24.698 | -2.745 (-10.00%) | 759,900 |
| 17 Apr 2017 | CNY | 30.4392 | 30.4392 | 27.4431 | 27.4431 | 27.4431 | -3.051 (-10.01%) | 2,087,261 |
| 14 Apr 2017 | CNY | 30.9804 | 31.7647 | 30.1177 | 30.4941 | 30.4941 | -1.667 (-5.18%) | 6,805,100 |
| 13 Apr 2017 | CNY | 33.6471 | 33.6471 | 31.3726 | 32.1608 | 32.1608 | -1.953 (-5.72%) | 13,575,348 |
| 12 Apr 2017 | CNY | 31.9412 | 34.5804 | 30.9804 | 34.1137 | 34.1137 | +1.957 (+6.09%) | 16,463,383 |
| 11 Apr 2017 | CNY | 32.2745 | 32.7922 | 31.3765 | 32.1569 | 32.1569 | -0.196 (-0.61%) | 11,295,046 |
| 10 Apr 2017 | CNY | 30.9804 | 33.0745 | 30.8078 | 32.3529 | 32.3529 | +0.937 (+2.98%) | 13,939,577 |
| 7 Apr 2017 | CNY | 31.3765 | 33.251 | 30.7529 | 31.4157 | 31.4157 | -0.741 (-2.30%) | 13,116,983 |
| 6 Apr 2017 | CNY | 32.4706 | 32.9412 | 31.7647 | 32.1569 | 32.1569 | -0.388 (-1.19%) | 12,870,270 |
| 5 Apr 2017 | CNY | 31.5294 | 32.8745 | 30.6588 | 32.5451 | 32.5451 | +1.055 (+3.35%) | 15,328,465 |
| 31 Mar 2017 | CNY | 32.3765 | 32.5647 | 29.8235 | 31.4902 | 31.4902 | -0.894 (-2.76%) | 14,228,308 |
| 30 Mar 2017 | CNY | 31.1765 | 32.6784 | 30.0784 | 32.3843 | 32.3843 | +0.776 (+2.46%) | 18,136,400 |
| 29 Mar 2017 | CNY | 28.698 | 31.6078 | 26.702 | 31.6078 | 31.6078 | +2.874 (+10.00%) | 16,281,385 |
| 28 Mar 2017 | CNY | 28.5294 | 29.1961 | 28.4706 | 28.7333 | 28.7333 | +0.067 (+0.23%) | 3,670,189 |
| 27 Mar 2017 | CNY | 29.0235 | 29.1686 | 28.6667 | 28.6667 | 28.6667 | -0.706 (-2.40%) | 4,025,860 |
| 24 Mar 2017 | CNY | 29.3529 | 29.6196 | 28.9412 | 29.3726 | 29.3726 | -0.114 (-0.39%) | 4,525,505 |
| 23 Mar 2017 | CNY | 29.3608 | 29.7961 | 28.4706 | 29.4863 | 29.4863 | +0.074 (+0.25%) | 8,602,358 |
| 22 Mar 2017 | CNY | 28.0392 | 29.9608 | 27.9216 | 29.4118 | 29.4118 | +0.957 (+3.36%) | 9,088,710 |
| 21 Mar 2017 | CNY | 27.9647 | 28.6196 | 27.7177 | 28.4549 | 28.4549 | +0.612 (+2.20%) | 5,444,469 |
| 20 Mar 2017 | CNY | 27.451 | 28.1451 | 27.3726 | 27.8431 | 27.8431 | +0.267 (+0.97%) | 3,080,925 |
| 17 Mar 2017 | CNY | 28.2078 | 28.2196 | 27.4549 | 27.5765 | 27.5765 | -0.537 (-1.91%) | 5,359,903 |
| 16 Mar 2017 | CNY | 27.7765 | 28.6549 | 27.7765 | 28.1137 | 28.1137 | +0.2 (+0.72%) | 5,178,789 |
| 15 Mar 2017 | CNY | 27.1765 | 28.1569 | 27.1765 | 27.9137 | 27.9137 | +0.463 (+1.69%) | 6,175,908 |
| 14 Mar 2017 | CNY | 27.5647 | 28.1255 | 27.2941 | 27.451 | 27.451 | -0.341 (-1.23%) | 5,462,372 |
| 13 Mar 2017 | CNY | 26.6157 | 28.6275 | 26.6039 | 27.7922 | 27.7922 | +1.204 (+4.53%) | 8,714,137 |
