| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 26.59 | 27.19 | 26.37 | 26.58 | 26.58 | -0.24 (-0.89%) | 8,241,592 |
| 3 May 2017 | CNY | 26.63 | 27.18 | 26.4 | 26.82 | 26.82 | +0.14 (+0.52%) | 10,693,731 |
| 2 May 2017 | CNY | 25.4 | 26.78 | 25.33 | 26.68 | 26.68 | +1.36 (+5.37%) | 14,755,587 |
| 28 Apr 2017 | CNY | 25.56 | 25.85 | 25.22 | 25.32 | 25.32 | -0.27 (-1.06%) | 6,828,258 |
| 27 Apr 2017 | CNY | 25.26 | 25.68 | 24.45 | 25.59 | 25.59 | +0.05 (+0.20%) | 10,579,281 |
| 26 Apr 2017 | CNY | 25.88 | 25.88 | 25.3 | 25.54 | 25.54 | -0.34 (-1.31%) | 4,801,969 |
| 25 Apr 2017 | CNY | 25.91 | 26.55 | 25.82 | 25.88 | 25.88 | -0.04 (-0.15%) | 5,061,650 |
| 24 Apr 2017 | CNY | 26.41 | 26.55 | 25.3 | 25.92 | 25.92 | -0.65 (-2.45%) | 5,873,327 |
| 21 Apr 2017 | CNY | 26.85 | 26.86 | 26.21 | 26.57 | 26.57 | -0.31 (-1.15%) | 5,003,160 |
| 20 Apr 2017 | CNY | 26.6 | 26.98 | 26.27 | 26.88 | 26.88 | +0.43 (+1.63%) | 7,348,263 |
| 19 Apr 2017 | CNY | 26 | 26.91 | 25.5 | 26.45 | 26.45 | +0.36 (+1.38%) | 8,734,383 |
| 18 Apr 2017 | CNY | 25.91 | 26.48 | 25.83 | 26.09 | 26.09 | +0.16 (+0.62%) | 5,055,882 |
| 17 Apr 2017 | CNY | 24.91 | 26.3 | 24.91 | 25.93 | 25.93 | +0.43 (+1.69%) | 5,338,970 |
| 14 Apr 2017 | CNY | 26.1 | 26.3 | 25.46 | 25.5 | 25.5 | -0.6 (-2.30%) | 3,586,234 |
| 13 Apr 2017 | CNY | 26.17 | 26.48 | 26.02 | 26.1 | 26.1 | -0.08 (-0.31%) | 3,413,382 |
| 12 Apr 2017 | CNY | 25.79 | 26.55 | 25.6 | 26.18 | 26.18 | +0.29 (+1.12%) | 6,727,011 |
| 11 Apr 2017 | CNY | 25.4 | 26 | 25.23 | 25.89 | 25.89 | +0.41 (+1.61%) | 5,562,386 |
| 10 Apr 2017 | CNY | 25.96 | 25.97 | 25.39 | 25.48 | 25.48 | -0.47 (-1.81%) | 5,093,479 |
| 7 Apr 2017 | CNY | 26.09 | 26.24 | 25.85 | 25.95 | 25.95 | -0.12 (-0.46%) | 4,443,391 |
| 6 Apr 2017 | CNY | 26.13 | 26.54 | 25.86 | 26.07 | 26.07 | -0.14 (-0.53%) | 6,835,139 |
| 5 Apr 2017 | CNY | 25.79 | 26.21 | 25.55 | 26.21 | 26.21 | +0.53 (+2.06%) | 6,016,287 |
| 31 Mar 2017 | CNY | 26 | 26.27 | 25.37 | 25.68 | 25.68 | -0.23 (-0.89%) | 5,906,684 |
| 30 Mar 2017 | CNY | 26.5 | 26.61 | 25.7 | 25.91 | 25.91 | -0.52 (-1.97%) | 5,146,541 |
| 29 Mar 2017 | CNY | 27 | 27.05 | 26.37 | 26.43 | 26.43 | -0.46 (-1.71%) | 5,712,972 |
| 28 Mar 2017 | CNY | 26.85 | 27.36 | 26.75 | 26.89 | 26.89 | -0.11 (-0.41%) | 5,930,561 |
| 27 Mar 2017 | CNY | 28.06 | 28.07 | 26.7 | 27 | 27 | -0.9 (-3.23%) | 11,981,085 |
| 24 Mar 2017 | CNY | 27 | 28.08 | 26.5 | 27.9 | 27.9 | +0.89 (+3.30%) | 9,714,618 |
| 23 Mar 2017 | CNY | 26.8 | 27.32 | 26.68 | 27.01 | 27.01 | +0.21 (+0.78%) | 6,407,439 |
| 22 Mar 2017 | CNY | 27.3 | 27.7 | 26.8 | 26.8 | 26.8 | -0.82 (-2.97%) | 6,813,685 |
| 21 Mar 2017 | CNY | 27.7 | 28.1 | 27.5 | 27.62 | 27.62 | -0.1 (-0.36%) | 5,415,947 |
