| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Mar 2017 | CNY | 40.995 | 44.675 | 40 | 43.575 | 43.575 | +2.565 (+6.25%) | 16,765,080 |
| 21 Mar 2017 | CNY | 41.17 | 43.3 | 38.65 | 41.01 | 41.01 | +0.565 (+1.40%) | 20,350,078 |
| 20 Mar 2017 | CNY | 36.79 | 40.445 | 36.5 | 40.445 | 40.445 | +3.675 (+9.99%) | 14,858,760 |
| 17 Mar 2017 | CNY | 36 | 38.42 | 35.5 | 36.77 | 36.77 | +1.845 (+5.28%) | 19,435,018 |
| 16 Mar 2017 | CNY | 32.795 | 34.925 | 32.25 | 34.925 | 34.925 | +3.175 (+10.00%) | 15,942,046 |
| 15 Mar 2017 | CNY | 31.3 | 34 | 31.3 | 31.75 | 31.75 | +0.75 (+2.42%) | 21,212,910 |
| 14 Mar 2017 | CNY | 29.835 | 31 | 29.575 | 31 | 31 | +0.22 (+0.71%) | 18,393,020 |
| 13 Mar 2017 | CNY | 28.935 | 30.78 | 28.51 | 30.78 | 30.78 | +2.8 (+10.01%) | 26,364,422 |
| 10 Mar 2017 | CNY | 27.98 | 27.98 | 27.255 | 27.98 | 27.98 | +2.545 (+10.01%) | 24,058,262 |
| 9 Mar 2017 | CNY | 25.995 | 26.05 | 25.08 | 25.435 | 25.435 | -0.625 (-2.40%) | 3,791,768 |
| 8 Mar 2017 | CNY | 26.285 | 27 | 25.765 | 26.06 | 26.06 | -0.17 (-0.65%) | 4,614,808 |
| 7 Mar 2017 | CNY | 25.9 | 26.635 | 25.75 | 26.23 | 26.23 | +0.29 (+1.12%) | 3,499,294 |
| 6 Mar 2017 | CNY | 25.4 | 26.365 | 25.4 | 25.94 | 25.94 | +0.64 (+2.53%) | 4,590,806 |
| 3 Mar 2017 | CNY | 24.91 | 25.305 | 24.75 | 25.3 | 25.3 | +0.315 (+1.26%) | 2,372,406 |
| 2 Mar 2017 | CNY | 24.905 | 25.18 | 24.405 | 24.985 | 24.985 | +0.015 (+0.06%) | 2,756,000 |
| 1 Mar 2017 | CNY | 24.905 | 25.635 | 24.75 | 24.97 | 24.97 | +0.065 (+0.26%) | 2,865,654 |
