| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 20.44 | 21.6356 | 20 | 21.36 | 21.36 | +0.244 (+1.16%) | 14,961,298 |
| 26 Apr 2017 | CNY | 19.9822 | 21.5556 | 19.9689 | 21.1156 | 21.1156 | +1.009 (+5.02%) | 11,923,571 |
| 25 Apr 2017 | CNY | 20.1378 | 20.5333 | 19.96 | 20.1067 | 20.1067 | +0.196 (+0.98%) | 6,624,742 |
| 24 Apr 2017 | CNY | 20.0444 | 20.2578 | 18.2222 | 19.9111 | 19.9111 | -0.111 (-0.55%) | 6,785,565 |
| 21 Apr 2017 | CNY | 20.1822 | 20.64 | 20 | 20.0222 | 20.0222 | -0.085 (-0.42%) | 5,670,843 |
| 20 Apr 2017 | CNY | 20.5333 | 20.5689 | 19.8667 | 20.1067 | 20.1067 | -0.604 (-2.92%) | 9,208,316 |
| 19 Apr 2017 | CNY | 20.1022 | 20.7378 | 20.0089 | 20.7111 | 20.7111 | +0.64 (+3.19%) | 10,684,847 |
| 18 Apr 2017 | CNY | 20.6489 | 20.8889 | 19.8222 | 20.0711 | 20.0711 | -0.422 (-2.06%) | 9,318,874 |
| 17 Apr 2017 | CNY | 21.56 | 21.9333 | 20.4933 | 20.4933 | 20.4933 | -2.276 (-9.99%) | 15,522,311 |
| 14 Apr 2017 | CNY | 22.4756 | 23.2 | 21.9867 | 22.7689 | 22.7689 | +0.102 (+0.45%) | 11,061,544 |
| 13 Apr 2017 | CNY | 22.8889 | 23.4667 | 22.5778 | 22.6667 | 22.6667 | +0.133 (+0.59%) | 10,454,395 |
| 12 Apr 2017 | CNY | 24 | 24.2178 | 22.48 | 22.5333 | 22.5333 | -1.729 (-7.13%) | 14,100,117 |
| 11 Apr 2017 | CNY | 23.5644 | 24.5733 | 23.2222 | 24.2622 | 24.2622 | +0.067 (+0.28%) | 17,556,414 |
| 10 Apr 2017 | CNY | 26.4044 | 26.4044 | 24.1956 | 24.1956 | 24.1956 | -2.689 (-10.00%) | 20,635,735 |
| 7 Apr 2017 | CNY | 26.8267 | 28.0178 | 26.4489 | 26.8844 | 26.8844 | -0.24 (-0.88%) | 16,981,859 |
| 6 Apr 2017 | CNY | 27.0578 | 28.2756 | 26.8889 | 27.1244 | 27.1244 | -0.12 (-0.44%) | 20,573,338 |
| 5 Apr 2017 | CNY | 26.9778 | 27.5067 | 26.2311 | 27.2444 | 27.2444 | -0.244 (-0.89%) | 17,463,678 |
| 31 Mar 2017 | CNY | 28.4533 | 29.3289 | 26.6933 | 27.4889 | 27.4889 | -1.347 (-4.67%) | 26,910,018 |
| 30 Mar 2017 | CNY | 30.6844 | 31.0044 | 28.8356 | 28.8356 | 28.8356 | -3.204 (-10.00%) | 37,191,039 |
| 29 Mar 2017 | CNY | 33.3333 | 35.5556 | 32.04 | 32.04 | 32.04 | -3.56 (-10%) | 46,081,352 |
| 28 Mar 2017 | CNY | 34.8889 | 35.7778 | 34.2267 | 35.6 | 35.6 | +3.076 (+9.46%) | 69,351,273 |
| 27 Mar 2017 | CNY | 32.5244 | 32.5244 | 32.5244 | 32.5244 | 32.5244 | +2.955 (+10.00%) | 3,219,702 |
| 24 Mar 2017 | CNY | 29.5689 | 29.5689 | 29.5689 | 29.5689 | 29.5689 | +2.689 (+10.00%) | 1,028,533 |
| 23 Mar 2017 | CNY | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | +2.444 (+10.00%) | 293,130 |
| 22 Mar 2017 | CNY | 24.4356 | 24.4356 | 24.4356 | 24.4356 | 24.4356 | +2.222 (+10.00%) | 507,759 |
| 21 Mar 2017 | CNY | 22.2133 | 22.2133 | 22.2133 | 22.2133 | 22.2133 | +2.018 (+9.99%) | 514,678 |
| 20 Mar 2017 | CNY | 20.1956 | 20.1956 | 20.1956 | 20.1956 | 20.1956 | +1.836 (+10.00%) | 200,911 |
| 17 Mar 2017 | CNY | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | +1.671 (+10.01%) | 95,208 |
| 16 Mar 2017 | CNY | 16.6889 | 16.6889 | 16.6889 | 16.6889 | 16.6889 | +1.516 (+9.99%) | 66,642 |
| 15 Mar 2017 | CNY | 15.1733 | 15.1733 | 15.1733 | 15.1733 | 15.1733 | +1.378 (+9.99%) | 52,116 |
