| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 24.3067 | 25.1333 | 24.1067 | 24.86 | 24.86 | +0.34 (+1.39%) | 6,681,372 |
| 24 Apr 2017 | CNY | 23.42 | 24.9867 | 22.8 | 24.52 | 24.52 | +0.867 (+3.66%) | 6,168,691 |
| 21 Apr 2017 | CNY | 23.7933 | 23.7933 | 23.3333 | 23.6533 | 23.6533 | -0.08 (-0.34%) | 2,745,822 |
| 20 Apr 2017 | CNY | 23.3267 | 23.8133 | 23.0733 | 23.7333 | 23.7333 | +0.287 (+1.22%) | 3,804,508 |
| 19 Apr 2017 | CNY | 23.1267 | 23.5467 | 22.8333 | 23.4467 | 23.4467 | +0.353 (+1.53%) | 2,581,987 |
| 18 Apr 2017 | CNY | 23 | 23.2067 | 22.7467 | 23.0933 | 23.0933 | +0.093 (+0.41%) | 1,558,372 |
| 17 Apr 2017 | CNY | 22.7333 | 23.2533 | 22.3467 | 23 | 23 | -0.013 (-0.06%) | 2,483,937 |
| 14 Apr 2017 | CNY | 22.8333 | 23.1667 | 22.68 | 23.0133 | 23.0133 | +0.147 (+0.64%) | 2,630,272 |
| 13 Apr 2017 | CNY | 22.44 | 22.8933 | 22.4 | 22.8667 | 22.8667 | +0.327 (+1.45%) | 1,952,005 |
| 12 Apr 2017 | CNY | 22.3467 | 22.5867 | 22.1667 | 22.54 | 22.54 | +0.187 (+0.84%) | 3,299,461 |
| 11 Apr 2017 | CNY | 22.6333 | 22.8667 | 21.4533 | 22.3533 | 22.3533 | -0.433 (-1.90%) | 3,518,943 |
| 10 Apr 2017 | CNY | 23.2067 | 23.2533 | 22.3333 | 22.7867 | 22.7867 | -0.373 (-1.61%) | 4,437,939 |
| 7 Apr 2017 | CNY | 23.06 | 23.4267 | 22.9 | 23.16 | 23.16 | +0.027 (+0.12%) | 3,256,870 |
| 6 Apr 2017 | CNY | 23.2 | 23.4667 | 22.9333 | 23.1333 | 23.1333 | -0.12 (-0.52%) | 3,503,254 |
| 5 Apr 2017 | CNY | 23.6333 | 23.6333 | 22.3333 | 23.2533 | 23.2533 | -0.38 (-1.61%) | 4,603,267 |
| 31 Mar 2017 | CNY | 23.5533 | 23.8667 | 23.4 | 23.6333 | 23.6333 | +0.087 (+0.37%) | 2,233,375 |
| 30 Mar 2017 | CNY | 23.6 | 23.8867 | 23.1067 | 23.5467 | 23.5467 | -0.167 (-0.70%) | 4,821,885 |
| 29 Mar 2017 | CNY | 24.4 | 24.5333 | 23.34 | 23.7133 | 23.7133 | -0.76 (-3.11%) | 5,015,595 |
| 28 Mar 2017 | CNY | 24.7 | 25 | 24.4067 | 24.4733 | 24.4733 | -0.54 (-2.16%) | 4,164,393 |
| 27 Mar 2017 | CNY | 25.5333 | 25.6533 | 25 | 25.0133 | 25.0133 | -0.467 (-1.83%) | 5,651,566 |
| 24 Mar 2017 | CNY | 24.88 | 25.7 | 24.7 | 25.48 | 25.48 | +0.493 (+1.97%) | 8,848,618 |
| 23 Mar 2017 | CNY | 24.7067 | 25.0667 | 24.0667 | 24.9867 | 24.9867 | +0.167 (+0.67%) | 7,854,435 |
| 22 Mar 2017 | CNY | 24.04 | 24.9867 | 23.8533 | 24.82 | 24.82 | +0.607 (+2.51%) | 8,287,819 |
| 21 Mar 2017 | CNY | 23.6667 | 24.2933 | 23.6133 | 24.2133 | 24.2133 | +0.407 (+1.71%) | 5,151,157 |
| 20 Mar 2017 | CNY | 23.46 | 23.82 | 23.1267 | 23.8067 | 23.8067 | +0.28 (+1.19%) | 3,719,724 |
| 17 Mar 2017 | CNY | 24.0267 | 24.3333 | 23.5267 | 23.5267 | 23.5267 | -0.587 (-2.43%) | 6,184,140 |
| 16 Mar 2017 | CNY | 23.5667 | 24.3267 | 23.52 | 24.1133 | 24.1133 | +0.72 (+3.08%) | 7,444,500 |
| 15 Mar 2017 | CNY | 23.6333 | 23.6333 | 23.2067 | 23.3933 | 23.3933 | -0.253 (-1.07%) | 3,365,232 |
| 14 Mar 2017 | CNY | 23.6733 | 23.9333 | 23.46 | 23.6467 | 23.6467 | -0.087 (-0.36%) | 4,735,840 |
| 13 Mar 2017 | CNY | 23.4467 | 23.8067 | 23.0333 | 23.7333 | 23.7333 | +0.233 (+0.99%) | 5,379,175 |
