| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 16.6502 | 16.8081 | 16.3083 | 16.7607 | 16.7607 | +0.089 (+0.54%) | 11,639,414 |
| 3 May 2017 | CNY | 16.6976 | 17.029 | 16.4819 | 16.6713 | 16.6713 | -0.121 (-0.72%) | 11,470,968 |
| 2 May 2017 | CNY | 16.6766 | 17.0711 | 16.5819 | 16.7923 | 16.7923 | +0.121 (+0.73%) | 12,500,015 |
| 28 Apr 2017 | CNY | 16.5766 | 16.9975 | 16.4977 | 16.6713 | 16.6713 | -0.011 (-0.06%) | 12,450,921 |
| 27 Apr 2017 | CNY | 16.5713 | 16.9396 | 15.8664 | 16.6818 | 16.6818 | 0.0 (0.0%) | 22,611,011 |
| 26 Apr 2017 | CNY | 16.161 | 16.7712 | 16.161 | 16.6818 | 16.6818 | +0.537 (+3.32%) | 16,730,735 |
| 25 Apr 2017 | CNY | 15.8348 | 16.3399 | 15.8348 | 16.1452 | 16.1452 | +0.089 (+0.56%) | 14,911,206 |
| 24 Apr 2017 | CNY | 17.8865 | 17.8865 | 16.0558 | 16.0558 | 16.0558 | -1.783 (-10.00%) | 25,939,487 |
| 21 Apr 2017 | CNY | 17.9181 | 18.3232 | 17.7813 | 17.8392 | 17.8392 | -0.068 (-0.38%) | 13,901,930 |
| 20 Apr 2017 | CNY | 18.0338 | 18.2337 | 17.6708 | 17.9076 | 17.9076 | -0.221 (-1.22%) | 15,293,743 |
| 19 Apr 2017 | CNY | 17.4709 | 18.1443 | 17.371 | 18.1285 | 18.1285 | +0.5 (+2.84%) | 18,925,063 |
| 18 Apr 2017 | CNY | 18.5546 | 18.7125 | 17.6235 | 17.6287 | 17.6287 | -0.905 (-4.88%) | 25,829,805 |
| 17 Apr 2017 | CNY | 18.4915 | 19.086 | 18.4547 | 18.5336 | 18.5336 | -0.153 (-0.82%) | 17,856,890 |
| 14 Apr 2017 | CNY | 19.4963 | 19.6015 | 18.6756 | 18.6862 | 18.6862 | -0.831 (-4.26%) | 23,996,702 |
| 13 Apr 2017 | CNY | 18.9439 | 19.6173 | 18.9439 | 19.5174 | 19.5174 | +0.374 (+1.95%) | 19,881,880 |
| 12 Apr 2017 | CNY | 19.3648 | 19.9224 | 19.0965 | 19.1438 | 19.1438 | -0.547 (-2.78%) | 22,697,562 |
| 11 Apr 2017 | CNY | 19.57 | 20.1749 | 18.4494 | 19.691 | 19.691 | -0.026 (-0.13%) | 43,160,832 |
| 10 Apr 2017 | CNY | 20.0697 | 20.4906 | 19.591 | 19.7173 | 19.7173 | -0.558 (-2.75%) | 34,262,792 |
| 7 Apr 2017 | CNY | 20.4327 | 20.8168 | 20.2012 | 20.2749 | 20.2749 | -0.295 (-1.43%) | 35,592,812 |
| 6 Apr 2017 | CNY | 20.0855 | 20.922 | 19.6278 | 20.5695 | 20.5695 | +0.589 (+2.95%) | 52,758,365 |
| 5 Apr 2017 | CNY | 18.844 | 20.096 | 18.844 | 19.9803 | 19.9803 | +1.184 (+6.30%) | 48,106,961 |
| 31 Mar 2017 | CNY | 18.3495 | 19.1386 | 18.2074 | 18.7966 | 18.7966 | +0.489 (+2.67%) | 34,352,679 |
| 30 Mar 2017 | CNY | 19.4384 | 19.4384 | 17.897 | 18.3074 | 18.3074 | -1.152 (-5.92%) | 49,647,187 |
| 29 Mar 2017 | CNY | 19.8909 | 20.1118 | 19.4542 | 19.4595 | 19.4595 | -0.526 (-2.63%) | 38,411,159 |
| 28 Mar 2017 | CNY | 19.9277 | 20.4801 | 19.691 | 19.9856 | 19.9856 | -0.032 (-0.16%) | 49,945,061 |
| 27 Mar 2017 | CNY | 19.2648 | 20.1907 | 19.1333 | 20.0171 | 20.0171 | +0.757 (+3.93%) | 45,048,697 |
| 24 Mar 2017 | CNY | 19.1596 | 19.612 | 19.086 | 19.2596 | 19.2596 | +0.021 (+0.11%) | 24,824,981 |
| 23 Mar 2017 | CNY | 19.5437 | 19.8225 | 18.8072 | 19.2385 | 19.2385 | -0.384 (-1.96%) | 37,189,958 |
| 22 Mar 2017 | CNY | 18.8177 | 19.7699 | 18.7282 | 19.6226 | 19.6226 | +0.668 (+3.52%) | 46,097,037 |
| 21 Mar 2017 | CNY | 18.9965 | 19.0071 | 18.623 | 18.9545 | 18.9545 | +0.047 (+0.25%) | 20,948,612 |
