| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | CNY | 37.05 | 39.02 | 36.13 | 37.09 | 37.09 | +1.08 (+3.00%) | 17,288,479 |
| 5 May 2017 | CNY | 38.36 | 39.38 | 36 | 36.01 | 36.01 | -3.97 (-9.93%) | 17,809,601 |
| 4 May 2017 | CNY | 38.81 | 42 | 37.09 | 39.98 | 39.98 | +0.38 (+0.96%) | 22,822,352 |
| 3 May 2017 | CNY | 35.87 | 39.6 | 34.8 | 39.6 | 39.6 | +3.6 (+10%) | 14,405,327 |
| 2 May 2017 | CNY | 33.56 | 36.81 | 32.1 | 36 | 36 | +2.44 (+7.27%) | 18,768,578 |
| 28 Apr 2017 | CNY | 31.69 | 33.56 | 30.55 | 33.56 | 33.56 | +3.05 (+10.00%) | 16,648,954 |
| 27 Apr 2017 | CNY | 28.95 | 30.51 | 28.1 | 30.51 | 30.51 | +2.77 (+9.99%) | 18,044,044 |
| 26 Apr 2017 | CNY | 25.5 | 27.74 | 25.3 | 27.74 | 27.74 | +2.52 (+9.99%) | 4,325,474 |
| 25 Apr 2017 | CNY | 24.88 | 26.5 | 24.41 | 25.22 | 25.22 | +0.74 (+3.02%) | 7,557,632 |
| 24 Apr 2017 | CNY | 24.5 | 25 | 23.14 | 24.48 | 24.48 | -1.12 (-4.38%) | 6,145,700 |
| 21 Apr 2017 | CNY | 26.15 | 26.81 | 25.25 | 25.6 | 25.6 | -0.51 (-1.95%) | 5,869,090 |
| 20 Apr 2017 | CNY | 26.72 | 26.95 | 24.41 | 26.11 | 26.11 | -0.99 (-3.65%) | 8,303,766 |
| 19 Apr 2017 | CNY | 25.9 | 27.46 | 25.66 | 27.1 | 27.1 | +0.89 (+3.40%) | 8,797,400 |
| 18 Apr 2017 | CNY | 26.6 | 27.9 | 26.21 | 26.21 | 26.21 | -2.91 (-9.99%) | 9,175,414 |
| 17 Apr 2017 | CNY | 29.2 | 30.48 | 29.12 | 29.12 | 29.12 | -3.23 (-9.98%) | 3,070,900 |
| 14 Apr 2017 | CNY | 31 | 34.16 | 30 | 32.35 | 32.35 | -29.95 (-48.07%) | 12,135,644 |
| 14 Apr 2017 |
|
|||||||
| 13 Apr 2017 | CNY | 32.15 | 33.14 | 30.965 | 31.15 | 31.15 | -1.25 (-3.86%) | 6,374,480 |
| 12 Apr 2017 | CNY | 34.485 | 34.5 | 31.155 | 32.4 | 32.4 | -2.135 (-6.18%) | 7,947,340 |
| 11 Apr 2017 | CNY | 32.95 | 35.99 | 32.64 | 34.535 | 34.535 | +1.28 (+3.85%) | 8,670,234 |
| 10 Apr 2017 | CNY | 32.555 | 34.475 | 32.535 | 33.255 | 33.255 | -2.895 (-8.01%) | 11,160,424 |
| 7 Apr 2017 | CNY | 36.5 | 37.45 | 35.34 | 36.15 | 36.15 | -1.475 (-3.92%) | 11,669,912 |
| 6 Apr 2017 | CNY | 33.755 | 37.625 | 33.755 | 37.625 | 37.625 | +3.42 (+10.00%) | 14,084,176 |
| 5 Apr 2017 | CNY | 34.5 | 34.745 | 32.725 | 34.205 | 34.205 | -2.155 (-5.93%) | 9,859,256 |
| 31 Mar 2017 | CNY | 35.5 | 37.29 | 35.01 | 36.36 | 36.36 | +1.08 (+3.06%) | 10,637,574 |
| 30 Mar 2017 | CNY | 38 | 38.3 | 35.28 | 35.28 | 35.28 | -3.92 (-10%) | 11,951,800 |
| 29 Mar 2017 | CNY | 38.74 | 39.25 | 37.575 | 39.2 | 39.2 | +0.355 (+0.91%) | 10,052,924 |
| 28 Mar 2017 | CNY | 39.99 | 40.35 | 37.025 | 38.845 | 38.845 | -1.54 (-3.81%) | 14,133,260 |
| 27 Mar 2017 | CNY | 39 | 40.95 | 38 | 40.385 | 40.385 | +0.805 (+2.03%) | 13,389,986 |
| 24 Mar 2017 | CNY | 39.915 | 40.85 | 38.35 | 39.58 | 39.58 | +0.33 (+0.84%) | 15,365,672 |
| 23 Mar 2017 | CNY | 42.5 | 43.87 | 39.22 | 39.25 | 39.25 | -4.325 (-9.93%) | 19,350,250 |
