| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 19.29 | 19.29 | 18.29 | 18.82 | 18.82 | +0.52 (+2.84%) | 3,312,534 |
| 26 Apr 2017 | CNY | 18.52 | 18.77 | 18.16 | 18.3 | 18.3 | -0.32 (-1.72%) | 1,801,910 |
| 25 Apr 2017 | CNY | 18.8 | 18.8 | 18.11 | 18.62 | 18.62 | +0.38 (+2.08%) | 2,729,411 |
| 24 Apr 2017 | CNY | 19.17 | 19.17 | 18.23 | 18.24 | 18.24 | -1.04 (-5.39%) | 2,619,760 |
| 21 Apr 2017 | CNY | 18.9 | 19.6 | 18.7 | 19.28 | 19.28 | +0.08 (+0.42%) | 2,241,857 |
| 20 Apr 2017 | CNY | 19.4 | 19.46 | 18.42 | 19.2 | 19.2 | -0.61 (-3.08%) | 4,123,330 |
| 19 Apr 2017 | CNY | 19.91 | 20.3 | 18 | 19.81 | 19.81 | -0.09 (-0.45%) | 6,787,619 |
| 18 Apr 2017 | CNY | 19.51 | 20.41 | 19.51 | 19.9 | 19.9 | +0.05 (+0.25%) | 2,487,602 |
| 17 Apr 2017 | CNY | 19.92 | 22.08 | 19.85 | 19.85 | 19.85 | -2.21 (-10.02%) | 7,796,684 |
| 14 Apr 2017 | CNY | 22.25 | 22.41 | 22.02 | 22.06 | 22.06 | -0.26 (-1.16%) | 2,363,431 |
| 13 Apr 2017 | CNY | 22.59 | 22.59 | 22.15 | 22.32 | 22.32 | -0.23 (-1.02%) | 1,640,351 |
| 12 Apr 2017 | CNY | 22.6 | 22.75 | 22.07 | 22.55 | 22.55 | -0.1 (-0.44%) | 2,642,057 |
| 11 Apr 2017 | CNY | 22.4 | 22.97 | 22.01 | 22.65 | 22.65 | -0.17 (-0.74%) | 3,044,548 |
| 10 Apr 2017 | CNY | 23.26 | 23.38 | 22.76 | 22.82 | 22.82 | -0.44 (-1.89%) | 2,447,291 |
| 7 Apr 2017 | CNY | 22.9 | 23.84 | 22.75 | 23.26 | 23.26 | +0.4 (+1.75%) | 4,199,524 |
| 6 Apr 2017 | CNY | 22.5 | 22.96 | 22.37 | 22.86 | 22.86 | +0.4 (+1.78%) | 2,960,261 |
| 5 Apr 2017 | CNY | 22.2 | 22.69 | 22.03 | 22.46 | 22.46 | +0.34 (+1.54%) | 2,330,547 |
| 31 Mar 2017 | CNY | 22.15 | 22.29 | 21.8 | 22.12 | 22.12 | +0.06 (+0.27%) | 1,964,914 |
| 30 Mar 2017 | CNY | 22.5 | 22.78 | 21.88 | 22.06 | 22.06 | -0.56 (-2.48%) | 2,691,614 |
| 29 Mar 2017 | CNY | 23.31 | 23.48 | 22.62 | 22.62 | 22.62 | -0.69 (-2.96%) | 2,770,540 |
| 28 Mar 2017 | CNY | 23.12 | 23.46 | 23.12 | 23.31 | 23.31 | +0.1 (+0.43%) | 2,977,353 |
| 27 Mar 2017 | CNY | 24.09 | 24.15 | 23.2 | 23.21 | 23.21 | -0.82 (-3.41%) | 4,242,048 |
| 24 Mar 2017 | CNY | 24.03 | 24.05 | 23.8 | 24.03 | 24.03 | -0.01 (-0.04%) | 2,598,976 |
| 23 Mar 2017 | CNY | 23.91 | 24.33 | 23.68 | 24.04 | 24.04 | +0.14 (+0.59%) | 5,308,600 |
| 22 Mar 2017 | CNY | 24.27 | 24.37 | 23.83 | 23.9 | 23.9 | -0.35 (-1.44%) | 3,170,243 |
| 21 Mar 2017 | CNY | 24.36 | 24.55 | 24.01 | 24.25 | 24.25 | -0.14 (-0.57%) | 3,979,436 |
| 20 Mar 2017 | CNY | 23.6 | 24.49 | 23.51 | 24.39 | 24.39 | +0.44 (+1.84%) | 5,044,243 |
| 17 Mar 2017 | CNY | 24.13 | 24.3 | 23.75 | 23.95 | 23.95 | -0.06 (-0.25%) | 3,406,633 |
| 16 Mar 2017 | CNY | 24 | 24.15 | 23.85 | 24.01 | 24.01 | +0.02 (+0.08%) | 2,559,421 |
| 15 Mar 2017 | CNY | 23.65 | 24.1 | 23.45 | 23.99 | 23.99 | +0.29 (+1.22%) | 3,036,096 |
