| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 21.4375 | 23.9625 | 21.3 | 21.475 | 21.475 | -0.819 (-3.67%) | 212,914,892 |
| 3 May 2017 | CNY | 22.1875 | 23.4813 | 21.0188 | 22.2938 | 22.2938 | +0.094 (+0.42%) | 232,068,691 |
| 2 May 2017 | CNY | 20.1188 | 22.2 | 19.3813 | 22.2 | 22.2 | +2.019 (+10.00%) | 181,297,198 |
| 28 Apr 2017 | CNY | 19.25 | 20.6063 | 19.0813 | 20.1813 | 20.1813 | +0.575 (+2.93%) | 171,132,592 |
| 27 Apr 2017 | CNY | 21.25 | 22.425 | 19.4438 | 19.6063 | 19.6063 | -1.294 (-6.19%) | 281,263,726 |
| 26 Apr 2017 | CNY | 18.5625 | 20.9 | 18.5438 | 20.9 | 20.9 | +1.9 (+10%) | 241,408,137 |
| 25 Apr 2017 | CNY | 17.625 | 19.7688 | 17.3438 | 19 | 19 | +1.031 (+5.74%) | 245,577,536 |
| 24 Apr 2017 | CNY | 17.7063 | 18.6375 | 17.3188 | 17.9688 | 17.9688 | +1.025 (+6.05%) | 173,188,259 |
| 21 Apr 2017 | CNY | 17.75 | 18.625 | 16.5438 | 16.9438 | 16.9438 | -1.238 (-6.81%) | 158,993,192 |
| 20 Apr 2017 | CNY | 19.1625 | 19.875 | 17.7188 | 18.1813 | 18.1813 | -1.375 (-7.03%) | 186,162,451 |
| 19 Apr 2017 | CNY | 18.75 | 20.7063 | 17.9813 | 19.5563 | 19.5563 | +0.181 (+0.94%) | 216,555,216 |
| 18 Apr 2017 | CNY | 19.1875 | 20.7063 | 18.7063 | 19.375 | 19.375 | +0.55 (+2.92%) | 275,207,918 |
| 17 Apr 2017 | CNY | 18.825 | 18.825 | 18.7875 | 18.825 | 18.825 | +1.712 (+10.01%) | 271,714,121 |
| 12 Apr 2017 | CNY | 17.1125 | 17.1125 | 17.1125 | 17.1125 | 17.1125 | +1.556 (+10.00%) | 4,702,553 |
| 11 Apr 2017 | CNY | 15.5563 | 15.5563 | 15.5563 | 15.5563 | 15.5563 | +1.413 (+9.99%) | 2,327,699 |
| 10 Apr 2017 | CNY | 14.1438 | 14.1438 | 14.1438 | 14.1438 | 14.1438 | +1.288 (+10.01%) | 2,021,368 |
| 7 Apr 2017 | CNY | 12.8563 | 12.8563 | 12.8563 | 12.8563 | 12.8563 | +1.169 (+10.00%) | 7,038,603 |
| 6 Apr 2017 | CNY | 11.6875 | 11.6875 | 11.6875 | 11.6875 | 11.6875 | +1.062 (+10%) | 3,006,164 |
| 5 Apr 2017 | CNY | 10.625 | 10.625 | 10.625 | 10.625 | 10.625 | +0.969 (+10.03%) | 4,552,569 |
| 31 Mar 2017 | CNY | 9.6125 | 9.7 | 9.5438 | 9.6563 | 9.6563 | +0.006 (+0.07%) | 5,532,265 |
| 30 Mar 2017 | CNY | 9.7375 | 9.8063 | 9.6125 | 9.65 | 9.65 | -0.131 (-1.34%) | 9,831,544 |
| 29 Mar 2017 | CNY | 9.9188 | 9.975 | 9.725 | 9.7813 | 9.7813 | -0.2 (-2.00%) | 16,230,984 |
| 28 Mar 2017 | CNY | 9.8813 | 10.125 | 9.8688 | 9.9813 | 9.9813 | +0.1 (+1.01%) | 28,116,363 |
| 27 Mar 2017 | CNY | 9.75 | 9.9063 | 9.725 | 9.8813 | 9.8813 | +0.131 (+1.35%) | 7,611,347 |
| 24 Mar 2017 | CNY | 9.775 | 9.7813 | 9.6688 | 9.75 | 9.75 | -0.069 (-0.70%) | 7,064,491 |
| 23 Mar 2017 | CNY | 9.8188 | 9.875 | 9.675 | 9.8188 | 9.8188 | -0.006 (-0.06%) | 8,244,555 |
| 22 Mar 2017 | CNY | 9.8625 | 9.9625 | 9.7563 | 9.825 | 9.825 | -0.094 (-0.95%) | 8,703,675 |
| 21 Mar 2017 | CNY | 9.7813 | 9.9188 | 9.7375 | 9.9188 | 9.9188 | +0.138 (+1.41%) | 8,679,816 |
| 20 Mar 2017 | CNY | 9.875 | 9.925 | 9.7313 | 9.7813 | 9.7813 | -0.113 (-1.14%) | 9,017,521 |
| 17 Mar 2017 | CNY | 10 | 10.0188 | 9.8813 | 9.8938 | 9.8938 | -0.106 (-1.06%) | 11,675,182 |
