| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 18.48 | 18.95 | 17.8 | 18.855 | 18.855 | +0.32 (+1.73%) | 4,268,444 |
| 26 Apr 2017 | CNY | 18.6 | 18.75 | 18.5 | 18.535 | 18.535 | -0.05 (-0.27%) | 1,966,544 |
| 25 Apr 2017 | CNY | 18.25 | 18.64 | 18.25 | 18.585 | 18.585 | +0.335 (+1.84%) | 2,516,840 |
| 24 Apr 2017 | CNY | 18.5 | 18.5 | 17.625 | 18.25 | 18.25 | -0.19 (-1.03%) | 1,782,360 |
| 21 Apr 2017 | CNY | 18.355 | 18.585 | 18.3 | 18.44 | 18.44 | +0.1 (+0.55%) | 1,447,744 |
| 20 Apr 2017 | CNY | 18.56 | 18.64 | 18.205 | 18.34 | 18.34 | -0.22 (-1.19%) | 2,100,658 |
| 19 Apr 2017 | CNY | 18.045 | 18.56 | 17.96 | 18.56 | 18.56 | +0.51 (+2.83%) | 3,037,966 |
| 18 Apr 2017 | CNY | 17.975 | 18.3 | 17.975 | 18.05 | 18.05 | +0.035 (+0.19%) | 2,008,316 |
| 17 Apr 2017 | CNY | 18.34 | 18.35 | 17.505 | 18.015 | 18.015 | -0.67 (-3.59%) | 2,838,154 |
| 14 Apr 2017 | CNY | 19.005 | 19.09 | 18.68 | 18.685 | 18.685 | -0.365 (-1.92%) | 2,285,118 |
| 13 Apr 2017 | CNY | 18.995 | 19.235 | 18.88 | 19.05 | 19.05 | +0.055 (+0.29%) | 2,077,872 |
| 12 Apr 2017 | CNY | 19.325 | 19.345 | 18.92 | 18.995 | 18.995 | -0.33 (-1.71%) | 2,642,552 |
| 11 Apr 2017 | CNY | 18.935 | 19.345 | 18.85 | 19.325 | 19.325 | +0.39 (+2.06%) | 3,313,072 |
| 10 Apr 2017 | CNY | 19.965 | 19.965 | 18.855 | 18.935 | 18.935 | -1.04 (-5.21%) | 5,343,662 |
| 7 Apr 2017 | CNY | 20.39 | 20.425 | 19.95 | 19.975 | 19.975 | -0.41 (-2.01%) | 3,213,702 |
| 6 Apr 2017 | CNY | 20.34 | 20.605 | 20.25 | 20.385 | 20.385 | +0.06 (+0.30%) | 2,924,344 |
| 5 Apr 2017 | CNY | 19.9 | 20.425 | 19.9 | 20.325 | 20.325 | +0.43 (+2.16%) | 3,021,306 |
| 31 Mar 2017 | CNY | 19.795 | 20.185 | 19.75 | 19.895 | 19.895 | +0.12 (+0.61%) | 3,197,102 |
| 30 Mar 2017 | CNY | 20.7 | 20.705 | 19.675 | 19.775 | 19.775 | -0.91 (-4.40%) | 7,133,726 |
| 29 Mar 2017 | CNY | 22.55 | 22.79 | 20.5 | 20.685 | 20.685 | -2 (-8.82%) | 11,541,200 |
| 28 Mar 2017 | CNY | 22.87 | 23.185 | 22.68 | 22.685 | 22.685 | -0.185 (-0.81%) | 5,017,114 |
| 27 Mar 2017 | CNY | 23.275 | 23.34 | 22.755 | 22.87 | 22.87 | -0.395 (-1.70%) | 5,351,100 |
| 24 Mar 2017 | CNY | 23.425 | 23.485 | 23.08 | 23.265 | 23.265 | -0.2 (-0.85%) | 7,811,070 |
| 23 Mar 2017 | CNY | 22.96 | 23.5 | 22.65 | 23.465 | 23.465 | +0.51 (+2.22%) | 14,169,922 |
| 22 Mar 2017 | CNY | 22.735 | 23.075 | 22.22 | 22.955 | 22.955 | +0.09 (+0.39%) | 8,204,854 |
| 21 Mar 2017 | CNY | 22.74 | 22.9 | 22.55 | 22.865 | 22.865 | +0.125 (+0.55%) | 5,889,812 |
| 20 Mar 2017 | CNY | 22.325 | 22.78 | 22.25 | 22.74 | 22.74 | +0.415 (+1.86%) | 5,095,680 |
| 17 Mar 2017 | CNY | 22.925 | 23.405 | 22.305 | 22.325 | 22.325 | -0.655 (-2.85%) | 9,265,350 |
| 16 Mar 2017 | CNY | 22.14 | 23.09 | 22.14 | 22.98 | 22.98 | +0.865 (+3.91%) | 9,566,506 |
| 15 Mar 2017 | CNY | 22.44 | 22.45 | 21.845 | 22.115 | 22.115 | -0.325 (-1.45%) | 5,164,244 |
