| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 17.315 | 18.48 | 17.065 | 18.31 | 18.31 | +0.855 (+4.90%) | 7,160,066 |
| 26 Apr 2017 | CNY | 16.875 | 18.03 | 16.81 | 17.455 | 17.455 | +0.545 (+3.22%) | 7,538,112 |
| 25 Apr 2017 | CNY | 16.575 | 17.25 | 16.5 | 16.91 | 16.91 | +0.41 (+2.48%) | 5,556,396 |
| 24 Apr 2017 | CNY | 16.5 | 16.94 | 16.005 | 16.5 | 16.5 | -1.045 (-5.96%) | 7,836,966 |
| 21 Apr 2017 | CNY | 18.04 | 18.1 | 17.4 | 17.545 | 17.545 | +1.09 (+6.62%) | 11,957,004 |
| 20 Apr 2017 | CNY | 16.745 | 16.93 | 15.925 | 16.455 | 16.455 | -0.395 (-2.34%) | 2,683,766 |
| 19 Apr 2017 | CNY | 16.485 | 17 | 16.29 | 16.85 | 16.85 | +0.455 (+2.78%) | 2,994,462 |
| 18 Apr 2017 | CNY | 16.59 | 16.86 | 16.315 | 16.395 | 16.395 | -0.155 (-0.94%) | 2,133,448 |
| 17 Apr 2017 | CNY | 17.56 | 17.56 | 16.5 | 16.55 | 16.55 | -1.71 (-9.36%) | 4,141,944 |
| 14 Apr 2017 | CNY | 18.69 | 18.745 | 18.26 | 18.26 | 18.26 | -0.45 (-2.41%) | 2,037,252 |
| 13 Apr 2017 | CNY | 18.5 | 19.05 | 18.425 | 18.71 | 18.71 | +0.17 (+0.92%) | 2,647,844 |
| 12 Apr 2017 | CNY | 19.045 | 19.075 | 18.51 | 18.54 | 18.54 | -0.565 (-2.96%) | 2,864,840 |
| 11 Apr 2017 | CNY | 19.5 | 19.975 | 18.125 | 19.105 | 19.105 | -0.66 (-3.34%) | 8,096,840 |
| 10 Apr 2017 | CNY | 20.075 | 20.315 | 19.015 | 19.765 | 19.765 | -0.465 (-2.30%) | 6,603,146 |
| 7 Apr 2017 | CNY | 20.06 | 20.4 | 19.89 | 20.23 | 20.23 | +0.11 (+0.55%) | 4,229,016 |
| 6 Apr 2017 | CNY | 20.015 | 20.485 | 19.95 | 20.12 | 20.12 | +0.07 (+0.35%) | 3,223,372 |
| 5 Apr 2017 | CNY | 19.53 | 20.17 | 19.255 | 20.05 | 20.05 | +0.505 (+2.58%) | 3,714,272 |
| 31 Mar 2017 | CNY | 19.86 | 20.155 | 19.34 | 19.545 | 19.545 | -0.255 (-1.29%) | 4,245,906 |
| 30 Mar 2017 | CNY | 20.145 | 20.245 | 19.775 | 19.8 | 19.8 | -0.62 (-3.04%) | 5,543,522 |
| 29 Mar 2017 | CNY | 21.65 | 21.895 | 20.21 | 20.42 | 20.42 | -1.33 (-6.11%) | 7,540,454 |
| 28 Mar 2017 | CNY | 22.605 | 22.63 | 21.655 | 21.75 | 21.75 | -0.89 (-3.93%) | 5,311,794 |
| 27 Mar 2017 | CNY | 22.495 | 22.71 | 21.995 | 22.64 | 22.64 | +0.225 (+1.00%) | 5,626,494 |
| 24 Mar 2017 | CNY | 22.2 | 22.675 | 22.005 | 22.415 | 22.415 | +0.215 (+0.97%) | 6,471,536 |
| 23 Mar 2017 | CNY | 23.425 | 23.545 | 21.5 | 22.2 | 22.2 | -1.125 (-4.82%) | 12,169,984 |
| 22 Mar 2017 | CNY | 23.2 | 23.58 | 22.825 | 23.325 | 23.325 | -0.125 (-0.53%) | 9,973,556 |
| 21 Mar 2017 | CNY | 23.5 | 23.67 | 22.93 | 23.45 | 23.45 | -0.14 (-0.59%) | 11,269,142 |
| 20 Mar 2017 | CNY | 22.03 | 23.615 | 22.03 | 23.59 | 23.59 | +1.48 (+6.69%) | 15,296,846 |
| 17 Mar 2017 | CNY | 21.81 | 22.725 | 21.425 | 22.11 | 22.11 | +0.23 (+1.05%) | 13,920,190 |
| 16 Mar 2017 | CNY | 21.155 | 22.175 | 21.155 | 21.88 | 21.88 | +0.7 (+3.31%) | 9,139,072 |
| 15 Mar 2017 | CNY | 20.99 | 21.4 | 20.655 | 21.18 | 21.18 | +0.08 (+0.38%) | 5,936,910 |
