| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 29.53 | 29.97 | 29.17 | 29.5 | 29.5 | -0.04 (-0.14%) | 3,445,297 |
| 3 May 2017 | CNY | 29.65 | 29.89 | 29.4 | 29.54 | 29.54 | -0.36 (-1.20%) | 2,613,573 |
| 2 May 2017 | CNY | 29.46 | 29.93 | 29.45 | 29.9 | 29.9 | +0.3 (+1.01%) | 2,196,627 |
| 28 Apr 2017 | CNY | 29.84 | 30.6 | 29.48 | 29.6 | 29.6 | -0.29 (-0.97%) | 3,233,370 |
| 27 Apr 2017 | CNY | 29.25 | 30.08 | 29.08 | 29.89 | 29.89 | +0.6 (+2.05%) | 5,445,015 |
| 26 Apr 2017 | CNY | 30 | 30.29 | 28.93 | 29.29 | 29.29 | -0.76 (-2.53%) | 9,890,129 |
| 25 Apr 2017 | CNY | 29.7 | 30.4 | 29.6 | 30.05 | 30.05 | +0.25 (+0.84%) | 3,644,374 |
| 24 Apr 2017 | CNY | 30.05 | 30.18 | 29.32 | 29.8 | 29.8 | -0.2 (-0.67%) | 4,608,301 |
| 21 Apr 2017 | CNY | 30 | 30.8 | 29.95 | 30 | 30 | -0.01 (-0.03%) | 3,699,237 |
| 20 Apr 2017 | CNY | 30.43 | 30.58 | 29.75 | 30.01 | 30.01 | -0.58 (-1.90%) | 4,492,540 |
| 19 Apr 2017 | CNY | 29.65 | 30.63 | 29.5 | 30.59 | 30.59 | +0.59 (+1.97%) | 6,714,796 |
| 18 Apr 2017 | CNY | 30.39 | 30.84 | 29.9 | 30 | 30 | -0.4 (-1.32%) | 4,385,283 |
| 17 Apr 2017 | CNY | 30 | 30.64 | 30 | 30.4 | 30.4 | -0.51 (-1.65%) | 8,647,968 |
| 14 Apr 2017 | CNY | 31.63 | 31.66 | 30.86 | 30.91 | 30.91 | -0.59 (-1.87%) | 6,261,747 |
| 13 Apr 2017 | CNY | 30.82 | 32.58 | 30.81 | 31.5 | 31.5 | +0.59 (+1.91%) | 11,581,495 |
| 12 Apr 2017 | CNY | 32 | 32 | 30.72 | 30.91 | 30.91 | -1.02 (-3.19%) | 7,313,232 |
| 11 Apr 2017 | CNY | 31.95 | 32.16 | 31.25 | 31.93 | 31.93 | -0.22 (-0.68%) | 10,910,400 |
| 10 Apr 2017 | CNY | 31.24 | 32.65 | 31.01 | 32.15 | 32.15 | +0.84 (+2.68%) | 21,512,214 |
| 7 Apr 2017 | CNY | 30.27 | 31.94 | 29.95 | 31.31 | 31.31 | +1.16 (+3.85%) | 15,982,472 |
| 6 Apr 2017 | CNY | 30.36 | 30.45 | 30.13 | 30.15 | 30.15 | -0.21 (-0.69%) | 3,967,239 |
| 5 Apr 2017 | CNY | 29.6 | 30.38 | 29.6 | 30.36 | 30.36 | +0.75 (+2.53%) | 6,218,312 |
| 31 Mar 2017 | CNY | 29.39 | 29.69 | 29.3 | 29.61 | 29.61 | +0.23 (+0.78%) | 2,948,200 |
| 30 Mar 2017 | CNY | 29.88 | 29.98 | 29.25 | 29.38 | 29.38 | -0.52 (-1.74%) | 7,765,417 |
| 29 Mar 2017 | CNY | 30.14 | 30.37 | 29.9 | 29.9 | 29.9 | -0.4 (-1.32%) | 3,985,880 |
| 28 Mar 2017 | CNY | 30 | 30.45 | 29.86 | 30.3 | 30.3 | +0.3 (+1%) | 5,050,565 |
| 27 Mar 2017 | CNY | 30 | 30.2 | 29.8 | 30 | 30 | 0.0 (0.0%) | 4,234,455 |
| 24 Mar 2017 | CNY | 30.05 | 30.25 | 29.77 | 30 | 30 | -0.09 (-0.30%) | 7,153,105 |
| 23 Mar 2017 | CNY | 30.51 | 30.65 | 29.81 | 30.09 | 30.09 | -0.36 (-1.18%) | 5,777,037 |
| 22 Mar 2017 | CNY | 30.14 | 30.55 | 29.61 | 30.45 | 30.45 | +0.26 (+0.86%) | 8,971,073 |
| 21 Mar 2017 | CNY | 30.1 | 30.35 | 29.98 | 30.19 | 30.19 | +0.12 (+0.40%) | 4,901,274 |
