| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 21.35 | 21.455 | 20.875 | 21.22 | 21.22 | +0.26 (+1.24%) | 8,952,740 |
| 24 Apr 2017 | CNY | 22.355 | 22.415 | 20.85 | 20.96 | 20.96 | -1.71 (-7.54%) | 11,050,704 |
| 21 Apr 2017 | CNY | 22.825 | 23.24 | 22.5 | 22.67 | 22.67 | -0.14 (-0.61%) | 7,796,928 |
| 20 Apr 2017 | CNY | 23.5 | 23.745 | 22.81 | 22.81 | 22.81 | -0.7 (-2.98%) | 9,279,476 |
| 19 Apr 2017 | CNY | 23.07 | 23.55 | 22.24 | 23.51 | 23.51 | +0.03 (+0.13%) | 12,520,446 |
| 18 Apr 2017 | CNY | 24.85 | 25.225 | 23.35 | 23.48 | 23.48 | -1.415 (-5.68%) | 13,861,006 |
| 17 Apr 2017 | CNY | 25.04 | 25.63 | 24.7 | 24.895 | 24.895 | -0.31 (-1.23%) | 9,499,678 |
| 14 Apr 2017 | CNY | 26.59 | 26.65 | 25.085 | 25.205 | 25.205 | -1.38 (-5.19%) | 15,828,204 |
| 13 Apr 2017 | CNY | 26.07 | 26.69 | 26.03 | 26.585 | 26.585 | +0.395 (+1.51%) | 8,941,118 |
| 12 Apr 2017 | CNY | 26.445 | 27.035 | 26.055 | 26.19 | 26.19 | -0.49 (-1.84%) | 10,463,814 |
| 11 Apr 2017 | CNY | 26.445 | 27.19 | 25.505 | 26.68 | 26.68 | +0.08 (+0.30%) | 17,367,094 |
| 10 Apr 2017 | CNY | 27.6 | 28.04 | 26.6 | 26.6 | 26.6 | -1.24 (-4.45%) | 16,087,794 |
| 7 Apr 2017 | CNY | 28.25 | 28.6 | 27.78 | 27.84 | 27.84 | -0.58 (-2.04%) | 10,177,946 |
| 6 Apr 2017 | CNY | 28.1 | 28.545 | 27.655 | 28.42 | 28.42 | +0.32 (+1.14%) | 16,688,514 |
| 5 Apr 2017 | CNY | 26.525 | 28.35 | 26.525 | 28.1 | 28.1 | +1.575 (+5.94%) | 19,474,098 |
| 31 Mar 2017 | CNY | 26.2 | 26.79 | 26.095 | 26.525 | 26.525 | +0.59 (+2.27%) | 14,951,188 |
| 30 Mar 2017 | CNY | 27.08 | 27.25 | 25.75 | 25.935 | 25.935 | -1.165 (-4.30%) | 17,519,306 |
| 29 Mar 2017 | CNY | 27.86 | 28.225 | 27.1 | 27.1 | 27.1 | -0.9 (-3.21%) | 14,817,064 |
| 28 Mar 2017 | CNY | 27.9 | 28.7 | 27.84 | 28 | 28 | -0.01 (-0.04%) | 15,552,852 |
| 27 Mar 2017 | CNY | 27.655 | 28.445 | 27.39 | 28.01 | 28.01 | +0.11 (+0.39%) | 13,991,802 |
| 24 Mar 2017 | CNY | 28.105 | 28.57 | 27.9 | 27.9 | 27.9 | -0.375 (-1.33%) | 12,257,788 |
| 23 Mar 2017 | CNY | 28.85 | 29.215 | 27.905 | 28.275 | 28.275 | -0.725 (-2.50%) | 19,318,050 |
| 22 Mar 2017 | CNY | 28 | 29.245 | 27.9 | 29 | 29 | +0.755 (+2.67%) | 25,134,848 |
| 21 Mar 2017 | CNY | 27.755 | 28.28 | 27.43 | 28.245 | 28.245 | +0.54 (+1.95%) | 16,657,312 |
| 20 Mar 2017 | CNY | 27.75 | 28.085 | 27.15 | 27.705 | 27.705 | +0.09 (+0.33%) | 16,018,188 |
| 17 Mar 2017 | CNY | 28.325 | 28.495 | 27.505 | 27.615 | 27.615 | -0.71 (-2.51%) | 19,203,824 |
| 16 Mar 2017 | CNY | 28.08 | 28.595 | 28.08 | 28.325 | 28.325 | +0.385 (+1.38%) | 15,009,834 |
| 15 Mar 2017 | CNY | 28.8 | 28.975 | 27.935 | 27.94 | 27.94 | -1.265 (-4.33%) | 24,808,626 |
| 14 Mar 2017 | CNY | 29.85 | 30.65 | 29.11 | 29.205 | 29.205 | -0.645 (-2.16%) | 28,667,184 |
| 13 Mar 2017 | CNY | 29 | 30.33 | 28.795 | 29.85 | 29.85 | +0.425 (+1.44%) | 24,454,656 |
