| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | CNY | 38.4615 | 42.7077 | 38.2077 | 39.8462 | 39.8462 | +0.662 (+1.69%) | 22,698,663 |
| 5 Apr 2017 | CNY | 35.4615 | 39.1846 | 32.0615 | 39.1846 | 39.1846 | +3.562 (+10.00%) | 16,765,106 |
| 31 Mar 2017 | CNY | 36.3077 | 36.5769 | 34.3154 | 35.6231 | 35.6231 | -0.3 (-0.84%) | 11,043,318 |
| 30 Mar 2017 | CNY | 36.1615 | 36.1615 | 34.1308 | 35.9231 | 35.9231 | -2 (-5.27%) | 12,496,451 |
| 29 Mar 2017 | CNY | 38.6 | 40.7692 | 37.6923 | 37.9231 | 37.9231 | -1.331 (-3.39%) | 18,572,577 |
| 28 Mar 2017 | CNY | 35.6846 | 39.2539 | 35.4615 | 39.2539 | 39.2539 | +3.569 (+10.00%) | 13,912,133 |
| 27 Mar 2017 | CNY | 36.1385 | 36.6769 | 35.4615 | 35.6846 | 35.6846 | -0.7 (-1.92%) | 4,829,446 |
| 24 Mar 2017 | CNY | 36.1462 | 36.9231 | 35.6846 | 36.3846 | 36.3846 | +0.023 (+0.06%) | 6,495,166 |
| 23 Mar 2017 | CNY | 37.9846 | 38.1539 | 35.0923 | 36.3615 | 36.3615 | -2.008 (-5.23%) | 11,423,462 |
| 22 Mar 2017 | CNY | 35.8077 | 39.4769 | 35.3846 | 38.3692 | 38.3692 | +2.331 (+6.47%) | 15,602,549 |
| 21 Mar 2017 | CNY | 35.8462 | 36.4615 | 35.0769 | 36.0385 | 36.0385 | +0.277 (+0.77%) | 8,037,289 |
| 20 Mar 2017 | CNY | 34.7692 | 36.0769 | 33.9462 | 35.7615 | 35.7615 | +1.146 (+3.31%) | 8,109,471 |
| 17 Mar 2017 | CNY | 36.1615 | 36.7385 | 34.2308 | 34.6154 | 34.6154 | -1.5 (-4.15%) | 10,387,022 |
| 16 Mar 2017 | CNY | 34.6154 | 36.2923 | 34.5385 | 36.1154 | 36.1154 | +0.631 (+1.78%) | 11,321,586 |
| 15 Mar 2017 | CNY | 38.8462 | 38.9154 | 35 | 35.4846 | 35.4846 | -3.362 (-8.65%) | 16,036,420 |
| 14 Mar 2017 | CNY | 38.4615 | 40.1923 | 37.8 | 38.8462 | 38.8462 | +0.377 (+0.98%) | 18,990,523 |
| 13 Mar 2017 | CNY | 38.5385 | 39.6154 | 37.6923 | 38.4692 | 38.4692 | -0.762 (-1.94%) | 10,746,249 |
| 10 Mar 2017 | CNY | 37.6923 | 39.9923 | 36.7231 | 39.2308 | 39.2308 | +0.008 (+0.02%) | 16,078,309 |
| 9 Mar 2017 | CNY | 35.7539 | 39.2231 | 34.6 | 39.2231 | 39.2231 | +3.569 (+10.01%) | 22,765,260 |
| 8 Mar 2017 | CNY | 34.6 | 36.7692 | 34.2539 | 35.6539 | 35.6539 | +1.839 (+5.44%) | 18,961,840 |
| 7 Mar 2017 | CNY | 30.5923 | 33.8154 | 30.5923 | 33.8154 | 33.8154 | +3.077 (+10.01%) | 14,063,286 |
| 6 Mar 2017 | CNY | 30 | 30.8385 | 29.9385 | 30.7385 | 30.7385 | +0.585 (+1.94%) | 2,988,685 |
| 3 Mar 2017 | CNY | 30.8615 | 31.1154 | 30.1539 | 30.1539 | 30.1539 | -1.054 (-3.38%) | 3,838,051 |
| 2 Mar 2017 | CNY | 31.5308 | 31.9154 | 31.1539 | 31.2077 | 31.2077 | -0.492 (-1.55%) | 4,370,839 |
| 1 Mar 2017 | CNY | 31.2923 | 31.8385 | 30.7692 | 31.7 | 31.7 | +0.369 (+1.18%) | 5,591,266 |
| 28 Feb 2017 | CNY | 32.0615 | 32.0615 | 30.9462 | 31.3308 | 31.3308 | -0.908 (-2.82%) | 6,200,682 |
| 27 Feb 2017 | CNY | 31.1769 | 32.7308 | 30.6154 | 32.2385 | 32.2385 | +1.062 (+3.41%) | 9,944,564 |
| 24 Feb 2017 | CNY | 31.0385 | 31.5769 | 30.5462 | 31.1769 | 31.1769 | +0.138 (+0.45%) | 6,475,732 |
| 23 Feb 2017 | CNY | 30.5923 | 31.1923 | 30.0769 | 31.0385 | 31.0385 | -0.423 (-1.34%) | 6,855,036 |
| 22 Feb 2017 | CNY | 30.9692 | 32.2692 | 30.3692 | 31.4615 | 31.4615 | +0.7 (+2.28%) | 13,645,001 |
