| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 14.8067 | 15.12 | 14.8067 | 15.0333 | 15.0333 | +0.167 (+1.12%) | 1,584,250 |
| 2 May 2017 | CNY | 14.8933 | 15.1 | 14.8133 | 14.8667 | 14.8667 | -0.073 (-0.49%) | 1,114,657 |
| 28 Apr 2017 | CNY | 14.8 | 15.0333 | 14.6733 | 14.94 | 14.94 | +0.087 (+0.58%) | 1,090,350 |
| 27 Apr 2017 | CNY | 14.5 | 14.9133 | 14.14 | 14.8533 | 14.8533 | +0.373 (+2.58%) | 1,666,992 |
| 26 Apr 2017 | CNY | 14.3533 | 14.62 | 14.3533 | 14.48 | 14.48 | +0.14 (+0.98%) | 697,047 |
| 25 Apr 2017 | CNY | 14.1867 | 14.5333 | 14.18 | 14.34 | 14.34 | +0.173 (+1.22%) | 1,087,161 |
| 24 Apr 2017 | CNY | 14.5067 | 14.5133 | 14.04 | 14.1667 | 14.1667 | -0.247 (-1.71%) | 1,539,097 |
| 21 Apr 2017 | CNY | 15 | 15.0267 | 14.3067 | 14.4133 | 14.4133 | -0.547 (-3.65%) | 2,630,712 |
| 20 Apr 2017 | CNY | 15.32 | 15.4 | 14.8667 | 14.96 | 14.96 | -0.307 (-2.01%) | 1,515,054 |
| 19 Apr 2017 | CNY | 15.5267 | 15.56 | 14.82 | 15.2667 | 15.2667 | -0.26 (-1.67%) | 1,790,383 |
| 18 Apr 2017 | CNY | 16.3 | 16.3667 | 15.4533 | 15.5267 | 15.5267 | -0.787 (-4.82%) | 2,442,169 |
| 17 Apr 2017 | CNY | 16.9533 | 17.0467 | 16.16 | 16.3133 | 16.3133 | -0.573 (-3.40%) | 1,903,702 |
| 14 Apr 2017 | CNY | 16.9733 | 17.16 | 16.8333 | 16.8867 | 16.8867 | -0.153 (-0.90%) | 1,034,757 |
| 13 Apr 2017 | CNY | 16.88 | 17.2 | 16.8533 | 17.04 | 17.04 | +0.16 (+0.95%) | 1,241,353 |
| 12 Apr 2017 | CNY | 16.9667 | 17.06 | 16.7067 | 16.88 | 16.88 | -0.187 (-1.09%) | 1,167,889 |
| 11 Apr 2017 | CNY | 16.9467 | 17.0933 | 16.6667 | 17.0667 | 17.0667 | +0.24 (+1.43%) | 979,702 |
| 10 Apr 2017 | CNY | 17.1133 | 17.3133 | 16.76 | 16.8267 | 16.8267 | -0.28 (-1.64%) | 1,798,191 |
| 7 Apr 2017 | CNY | 17.2333 | 17.2867 | 17.1 | 17.1067 | 17.1067 | -0.127 (-0.73%) | 868,678 |
| 6 Apr 2017 | CNY | 17.1933 | 17.38 | 17.06 | 17.2333 | 17.2333 | +0.04 (+0.23%) | 1,867,164 |
| 5 Apr 2017 | CNY | 16.6733 | 17.3267 | 16.6733 | 17.1933 | 17.1933 | +0.513 (+3.08%) | 1,796,847 |
| 31 Mar 2017 | CNY | 16.7867 | 16.82 | 16.6533 | 16.68 | 16.68 | +0.013 (+0.08%) | 1,028,571 |
| 30 Mar 2017 | CNY | 17.0667 | 17.2267 | 16.6533 | 16.6667 | 16.6667 | -0.333 (-1.96%) | 2,019,421 |
| 29 Mar 2017 | CNY | 17.2933 | 17.2933 | 16.9867 | 17 | 17 | -0.3 (-1.73%) | 1,590,043 |
| 28 Mar 2017 | CNY | 17.3333 | 17.3333 | 17.1333 | 17.3 | 17.3 | +0.073 (+0.43%) | 1,244,998 |
| 27 Mar 2017 | CNY | 17.2467 | 17.4467 | 17.1267 | 17.2267 | 17.2267 | -0.147 (-0.84%) | 1,446,589 |
| 24 Mar 2017 | CNY | 17.48 | 17.5133 | 17.26 | 17.3733 | 17.3733 | -0.153 (-0.88%) | 1,596,150 |
| 23 Mar 2017 | CNY | 17.6667 | 17.7 | 17.2533 | 17.5267 | 17.5267 | -0.047 (-0.27%) | 2,312,071 |
| 22 Mar 2017 | CNY | 17.7067 | 17.72 | 17.5333 | 17.5733 | 17.5733 | -0.233 (-1.31%) | 1,757,829 |
| 21 Mar 2017 | CNY | 17.7133 | 17.8667 | 17.5467 | 17.8067 | 17.8067 | +0.14 (+0.79%) | 1,431,423 |
| 20 Mar 2017 | CNY | 17.6867 | 17.8067 | 17.4667 | 17.6667 | 17.6667 | -0.013 (-0.08%) | 2,110,777 |
