| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 18.065 | 18.305 | 17.945 | 18.25 | 18.25 | +0.1 (+0.55%) | 1,268,776 |
| 2 May 2017 | CNY | 18.1 | 18.255 | 18.055 | 18.15 | 18.15 | -0.055 (-0.30%) | 1,604,280 |
| 28 Apr 2017 | CNY | 18.14 | 18.41 | 18.14 | 18.205 | 18.205 | +0.07 (+0.39%) | 1,986,954 |
| 27 Apr 2017 | CNY | 17.75 | 18.19 | 17.535 | 18.135 | 18.135 | +0.04 (+0.22%) | 4,010,946 |
| 26 Apr 2017 | CNY | 18.175 | 18.29 | 17.91 | 18.095 | 18.095 | -0.135 (-0.74%) | 4,705,182 |
| 25 Apr 2017 | CNY | 18.005 | 18.35 | 17.905 | 18.23 | 18.23 | +0.23 (+1.28%) | 2,702,292 |
| 24 Apr 2017 | CNY | 17.9 | 18.13 | 17.5 | 18 | 18 | -0.005 (-0.03%) | 2,149,724 |
| 21 Apr 2017 | CNY | 18 | 18.045 | 17.89 | 18.005 | 18.005 | +0.005 (+0.03%) | 1,279,566 |
| 20 Apr 2017 | CNY | 17.685 | 18.075 | 17.62 | 18 | 18 | +0.27 (+1.52%) | 2,298,400 |
| 19 Apr 2017 | CNY | 17.685 | 17.85 | 17.305 | 17.73 | 17.73 | -0.005 (-0.03%) | 2,786,714 |
| 18 Apr 2017 | CNY | 18.15 | 18.25 | 17.67 | 17.735 | 17.735 | -0.415 (-2.29%) | 1,935,124 |
| 17 Apr 2017 | CNY | 17.9 | 18.15 | 17.755 | 18.15 | 18.15 | -0.3 (-1.63%) | 3,143,608 |
| 14 Apr 2017 | CNY | 18.75 | 18.755 | 18.225 | 18.45 | 18.45 | -0.31 (-1.65%) | 3,544,264 |
| 13 Apr 2017 | CNY | 18.33 | 18.76 | 18.33 | 18.76 | 18.76 | +0.29 (+1.57%) | 3,547,774 |
| 12 Apr 2017 | CNY | 18.68 | 18.685 | 18.245 | 18.47 | 18.47 | -0.315 (-1.68%) | 2,798,812 |
| 11 Apr 2017 | CNY | 18.5 | 18.795 | 18.33 | 18.785 | 18.785 | 0.0 (0.0%) | 4,197,780 |
| 10 Apr 2017 | CNY | 19.105 | 19.22 | 18.575 | 18.785 | 18.785 | -0.465 (-2.42%) | 3,679,360 |
| 7 Apr 2017 | CNY | 18.885 | 19.44 | 18.885 | 19.25 | 19.25 | +0.175 (+0.92%) | 4,072,070 |
| 6 Apr 2017 | CNY | 18.685 | 19.095 | 18.685 | 19.075 | 19.075 | +0.19 (+1.01%) | 3,238,830 |
| 5 Apr 2017 | CNY | 18.5 | 18.89 | 18.5 | 18.885 | 18.885 | +0.2 (+1.07%) | 4,345,670 |
| 31 Mar 2017 | CNY | 18.26 | 18.685 | 18.2 | 18.685 | 18.685 | +0.235 (+1.27%) | 2,664,944 |
| 30 Mar 2017 | CNY | 18.63 | 18.63 | 18.34 | 18.45 | 18.45 | -0.195 (-1.05%) | 1,884,360 |
| 29 Mar 2017 | CNY | 18.3 | 18.685 | 18.255 | 18.645 | 18.645 | +0.23 (+1.25%) | 2,412,896 |
| 28 Mar 2017 | CNY | 18.405 | 18.595 | 18.355 | 18.415 | 18.415 | -0.03 (-0.16%) | 1,645,070 |
| 27 Mar 2017 | CNY | 18.45 | 18.6 | 18.265 | 18.445 | 18.445 | -0.055 (-0.30%) | 2,310,022 |
| 24 Mar 2017 | CNY | 18.505 | 18.615 | 18.295 | 18.5 | 18.5 | -0.115 (-0.62%) | 2,453,378 |
| 23 Mar 2017 | CNY | 18.055 | 18.625 | 17.905 | 18.615 | 18.615 | +0.565 (+3.13%) | 4,145,864 |
| 22 Mar 2017 | CNY | 18.2 | 18.27 | 18.045 | 18.05 | 18.05 | +0.05 (+0.28%) | 3,114,850 |
| 21 Mar 2017 | CNY | 17.925 | 18.08 | 17.85 | 18 | 18 | +0.07 (+0.39%) | 2,298,436 |
| 20 Mar 2017 | CNY | 17.935 | 17.96 | 17.705 | 17.93 | 17.93 | -0.005 (-0.03%) | 3,718,144 |
