| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 16.7 | 16.85 | 16.55 | 16.77 | 16.77 | +0.12 (+0.72%) | 371,012 |
| 2 May 2017 | CNY | 16.73 | 16.89 | 16.62 | 16.65 | 16.65 | -0.2 (-1.19%) | 489,601 |
| 28 Apr 2017 | CNY | 16.68 | 16.9 | 16.54 | 16.85 | 16.85 | +0.17 (+1.02%) | 1,105,891 |
| 27 Apr 2017 | CNY | 17 | 17 | 15.4 | 16.68 | 16.68 | -0.33 (-1.94%) | 1,447,269 |
| 26 Apr 2017 | CNY | 17.35 | 17.35 | 16.88 | 17.01 | 17.01 | -0.24 (-1.39%) | 914,130 |
| 25 Apr 2017 | CNY | 17.38 | 17.47 | 17.12 | 17.25 | 17.25 | +0.01 (+0.06%) | 516,502 |
| 24 Apr 2017 | CNY | 17.67 | 17.67 | 16.98 | 17.24 | 17.24 | -0.39 (-2.21%) | 978,570 |
| 21 Apr 2017 | CNY | 17.41 | 17.74 | 17.31 | 17.63 | 17.63 | +0.31 (+1.79%) | 932,079 |
| 20 Apr 2017 | CNY | 17.32 | 17.45 | 17.2 | 17.32 | 17.32 | 0.0 (0.0%) | 605,234 |
| 19 Apr 2017 | CNY | 17.57 | 17.71 | 17.2 | 17.32 | 17.32 | -0.25 (-1.42%) | 1,015,783 |
| 18 Apr 2017 | CNY | 17.67 | 17.85 | 17.52 | 17.57 | 17.57 | -0.1 (-0.57%) | 815,911 |
| 17 Apr 2017 | CNY | 17.82 | 17.85 | 17.46 | 17.67 | 17.67 | -0.21 (-1.17%) | 1,255,075 |
| 14 Apr 2017 | CNY | 18.18 | 18.19 | 17.8 | 17.88 | 17.88 | -0.35 (-1.92%) | 984,679 |
| 13 Apr 2017 | CNY | 18.31 | 18.38 | 18.12 | 18.23 | 18.23 | +0.02 (+0.11%) | 832,535 |
| 12 Apr 2017 | CNY | 18.4 | 18.44 | 18.2 | 18.21 | 18.21 | -0.17 (-0.92%) | 741,720 |
| 11 Apr 2017 | CNY | 18.3 | 18.56 | 18.12 | 18.38 | 18.38 | +0.08 (+0.44%) | 1,177,539 |
| 10 Apr 2017 | CNY | 19.03 | 19.17 | 18.15 | 18.3 | 18.3 | -0.9 (-4.69%) | 2,595,282 |
| 7 Apr 2017 | CNY | 19.3 | 19.38 | 19.01 | 19.2 | 19.2 | -0.02 (-0.10%) | 1,181,043 |
| 6 Apr 2017 | CNY | 19 | 19.47 | 19 | 19.22 | 19.22 | +0.12 (+0.63%) | 2,029,866 |
| 5 Apr 2017 | CNY | 18.84 | 19.25 | 18.71 | 19.1 | 19.1 | +0.38 (+2.03%) | 1,475,125 |
| 31 Mar 2017 | CNY | 18.72 | 18.91 | 18.51 | 18.72 | 18.72 | +0.02 (+0.11%) | 1,372,552 |
| 30 Mar 2017 | CNY | 19.3 | 19.31 | 18.7 | 18.7 | 18.7 | -0.59 (-3.06%) | 1,755,461 |
| 29 Mar 2017 | CNY | 19.43 | 19.55 | 19.28 | 19.29 | 19.29 | -0.11 (-0.57%) | 1,420,318 |
| 28 Mar 2017 | CNY | 19.5 | 19.73 | 19.25 | 19.4 | 19.4 | -0.03 (-0.15%) | 1,958,638 |
| 27 Mar 2017 | CNY | 19.61 | 19.71 | 19.33 | 19.43 | 19.43 | -0.18 (-0.92%) | 2,046,501 |
| 24 Mar 2017 | CNY | 19.73 | 19.79 | 19.5 | 19.61 | 19.61 | -0.13 (-0.66%) | 2,074,611 |
| 23 Mar 2017 | CNY | 19.15 | 19.89 | 19.15 | 19.74 | 19.74 | +0.68 (+3.57%) | 4,364,179 |
| 22 Mar 2017 | CNY | 19.09 | 19.2 | 18.96 | 19.06 | 19.06 | -0.06 (-0.31%) | 1,457,720 |
| 21 Mar 2017 | CNY | 19.13 | 19.19 | 19.05 | 19.12 | 19.12 | -0.01 (-0.05%) | 978,184 |
| 20 Mar 2017 | CNY | 19.1 | 19.23 | 19.01 | 19.13 | 19.13 | -0.01 (-0.05%) | 1,199,004 |
