| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | CNY | 19.41 | 19.62 | 18.81 | 19.32 | 19.32 | -0.36 (-1.83%) | 6,132,002 |
| 18 Apr 2017 | CNY | 20.4 | 20.49 | 19.5 | 19.68 | 19.68 | -0.62 (-3.05%) | 6,803,518 |
| 17 Apr 2017 | CNY | 19.6 | 20.39 | 19.51 | 20.3 | 20.3 | +0.41 (+2.06%) | 9,992,010 |
| 14 Apr 2017 | CNY | 19.46 | 20.53 | 19.17 | 19.89 | 19.89 | +0.48 (+2.47%) | 9,625,779 |
| 13 Apr 2017 | CNY | 19.34 | 19.6 | 19.25 | 19.41 | 19.41 | +0.16 (+0.83%) | 4,659,371 |
| 12 Apr 2017 | CNY | 19.65 | 19.65 | 19.22 | 19.25 | 19.25 | -0.32 (-1.64%) | 4,670,148 |
| 11 Apr 2017 | CNY | 19.3 | 19.64 | 19.15 | 19.57 | 19.57 | +0.26 (+1.35%) | 5,649,637 |
| 10 Apr 2017 | CNY | 20.62 | 20.63 | 19.12 | 19.31 | 19.31 | -1.2 (-5.85%) | 10,167,936 |
| 7 Apr 2017 | CNY | 20.75 | 20.88 | 20.51 | 20.51 | 20.51 | -0.24 (-1.16%) | 5,183,933 |
| 6 Apr 2017 | CNY | 20.9 | 21.1 | 20.67 | 20.75 | 20.75 | -0.2 (-0.95%) | 5,892,926 |
| 5 Apr 2017 | CNY | 20.52 | 21.1 | 20.51 | 20.95 | 20.95 | +0.16 (+0.77%) | 6,500,354 |
| 31 Mar 2017 | CNY | 20.61 | 21.06 | 20.26 | 20.79 | 20.79 | +0.22 (+1.07%) | 9,220,056 |
| 30 Mar 2017 | CNY | 22.38 | 22.47 | 20.26 | 20.57 | 20.57 | -1.93 (-8.58%) | 14,083,775 |
| 29 Mar 2017 | CNY | 23.47 | 23.57 | 22.5 | 22.5 | 22.5 | -0.99 (-4.21%) | 10,834,079 |
| 28 Mar 2017 | CNY | 23.54 | 23.82 | 23.4 | 23.49 | 23.49 | -0.05 (-0.21%) | 4,819,318 |
| 27 Mar 2017 | CNY | 23.78 | 24 | 23.51 | 23.54 | 23.54 | -0.16 (-0.68%) | 4,965,055 |
| 24 Mar 2017 | CNY | 23.75 | 23.85 | 23.53 | 23.7 | 23.7 | -0.08 (-0.34%) | 5,702,820 |
| 23 Mar 2017 | CNY | 23.35 | 23.95 | 23.35 | 23.78 | 23.78 | +0.27 (+1.15%) | 7,877,749 |
| 22 Mar 2017 | CNY | 23.8 | 24.06 | 23.38 | 23.51 | 23.51 | -0.67 (-2.77%) | 7,997,348 |
| 21 Mar 2017 | CNY | 24.27 | 24.4 | 24.01 | 24.18 | 24.18 | -0.19 (-0.78%) | 6,471,833 |
| 20 Mar 2017 | CNY | 24.88 | 24.88 | 23.8 | 24.37 | 24.37 | -0.5 (-2.01%) | 11,499,519 |
| 17 Mar 2017 | CNY | 25.12 | 25.5 | 24.61 | 24.87 | 24.87 | -0.24 (-0.96%) | 13,739,857 |
| 16 Mar 2017 | CNY | 24.91 | 25.3 | 24.86 | 25.11 | 25.11 | +0.01 (+0.04%) | 11,377,276 |
| 15 Mar 2017 | CNY | 24.57 | 25.54 | 24.43 | 25.1 | 25.1 | +0.44 (+1.78%) | 17,077,306 |
| 14 Mar 2017 | CNY | 24.99 | 25.18 | 24.6 | 24.66 | 24.66 | -0.3 (-1.20%) | 6,990,465 |
| 13 Mar 2017 | CNY | 24.5 | 25.2 | 24.21 | 24.96 | 24.96 | +0.38 (+1.55%) | 9,803,723 |
| 10 Mar 2017 | CNY | 24.8 | 24.95 | 24.39 | 24.58 | 24.58 | -0.38 (-1.52%) | 8,469,394 |
| 9 Mar 2017 | CNY | 24.87 | 25.4 | 24.78 | 24.96 | 24.96 | +0.2 (+0.81%) | 12,541,598 |
| 8 Mar 2017 | CNY | 25.1 | 25.15 | 24.62 | 24.76 | 24.76 | -0.32 (-1.28%) | 7,374,081 |
| 7 Mar 2017 | CNY | 24.92 | 25.17 | 24.61 | 25.08 | 25.08 | +0.16 (+0.64%) | 9,656,337 |
