| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 27.56 | 27.66 | 25.2 | 25.2 | 25.2 | -2.8 (-10%) | 39,518,972 |
| 7 Apr 2017 | CNY | 28.4 | 28.76 | 27.88 | 28 | 28 | -0.52 (-1.82%) | 22,178,774 |
| 6 Apr 2017 | CNY | 28.75 | 28.95 | 28.02 | 28.52 | 28.52 | -0.45 (-1.55%) | 28,648,187 |
| 5 Apr 2017 | CNY | 27.12 | 29.3 | 27.12 | 28.97 | 28.97 | +0.97 (+3.46%) | 43,690,652 |
| 31 Mar 2017 | CNY | 28.18 | 29.36 | 27.08 | 28 | 28 | -0.49 (-1.72%) | 39,869,473 |
| 30 Mar 2017 | CNY | 27.6 | 29.48 | 27.6 | 28.49 | 28.49 | +0.26 (+0.92%) | 53,192,897 |
| 29 Mar 2017 | CNY | 27.1 | 29.1 | 26.73 | 28.23 | 28.23 | +1.32 (+4.91%) | 48,804,644 |
| 28 Mar 2017 | CNY | 27.4 | 27.4 | 26.61 | 26.91 | 26.91 | -0.79 (-2.85%) | 18,509,700 |
| 27 Mar 2017 | CNY | 26.95 | 28.2 | 26.76 | 27.7 | 27.7 | +0.75 (+2.78%) | 36,084,926 |
| 24 Mar 2017 | CNY | 26.46 | 27.18 | 26.41 | 26.95 | 26.95 | +0.23 (+0.86%) | 24,010,161 |
| 23 Mar 2017 | CNY | 27.31 | 27.32 | 25.82 | 26.72 | 26.72 | -0.83 (-3.01%) | 35,599,750 |
| 22 Mar 2017 | CNY | 27.25 | 27.94 | 27.12 | 27.55 | 27.55 | -0.08 (-0.29%) | 28,774,419 |
| 21 Mar 2017 | CNY | 27.29 | 27.75 | 27.09 | 27.63 | 27.63 | +0.14 (+0.51%) | 30,722,765 |
| 20 Mar 2017 | CNY | 27.62 | 27.76 | 26.8 | 27.49 | 27.49 | -0.31 (-1.12%) | 37,351,228 |
| 17 Mar 2017 | CNY | 29.26 | 29.77 | 27.78 | 27.8 | 27.8 | -0.45 (-1.59%) | 55,095,684 |
| 16 Mar 2017 | CNY | 27.82 | 28.66 | 27.53 | 28.25 | 28.25 | +0.26 (+0.93%) | 45,826,548 |
| 15 Mar 2017 | CNY | 26.98 | 28 | 26.84 | 27.99 | 27.99 | -0.01 (-0.04%) | 50,563,378 |
| 14 Mar 2017 | CNY | 25.9 | 28.79 | 25.62 | 28 | 28 | +1.83 (+6.99%) | 75,317,824 |
| 13 Mar 2017 | CNY | 25.98 | 27.88 | 25.78 | 26.17 | 26.17 | +0.47 (+1.83%) | 57,803,512 |
| 10 Mar 2017 | CNY | 24.8 | 26.3 | 24.4 | 25.7 | 25.7 | +0.6 (+2.39%) | 51,329,224 |
| 9 Mar 2017 | CNY | 24.45 | 26.38 | 24.1 | 25.1 | 25.1 | +0.78 (+3.21%) | 66,598,860 |
| 8 Mar 2017 | CNY | 24.51 | 24.74 | 23.94 | 24.32 | 24.32 | -0.98 (-3.87%) | 48,800,961 |
| 7 Mar 2017 | CNY | 24.88 | 25.72 | 24.67 | 25.3 | 25.3 | +1.92 (+8.21%) | 78,409,940 |
| 6 Mar 2017 | CNY | 23.38 | 23.38 | 23 | 23.38 | 23.38 | +2.13 (+10.02%) | 26,055,823 |
| 3 Mar 2017 | CNY | 20.93 | 21.29 | 20.7 | 21.25 | 21.25 | +0.28 (+1.34%) | 5,811,548 |
| 2 Mar 2017 | CNY | 21.01 | 21.19 | 20.78 | 20.97 | 20.97 | +0.11 (+0.53%) | 3,768,881 |
| 1 Mar 2017 | CNY | 20.77 | 21.28 | 20.76 | 20.86 | 20.86 | +0.05 (+0.24%) | 4,346,153 |
| 28 Feb 2017 | CNY | 21.09 | 21.17 | 20.67 | 20.81 | 20.81 | -0.38 (-1.79%) | 6,927,862 |
| 27 Feb 2017 | CNY | 21.32 | 21.79 | 21.16 | 21.19 | 21.19 | -0.13 (-0.61%) | 7,512,194 |
| 24 Feb 2017 | CNY | 20.84 | 21.44 | 20.8 | 21.32 | 21.32 | +0.36 (+1.72%) | 8,489,204 |
