| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | CNY | 37.22 | 38.5333 | 36.9267 | 38.4067 | 38.4067 | +1.167 (+3.13%) | 1,482,570 |
| 15 May 2017 | CNY | 36.84 | 37.6667 | 36.84 | 37.24 | 37.24 | +0.12 (+0.32%) | 1,119,642 |
| 12 May 2017 | CNY | 36.6667 | 37.1333 | 36.34 | 37.12 | 37.12 | +0.353 (+0.96%) | 1,368,745 |
| 11 May 2017 | CNY | 35.8333 | 36.8667 | 35.3867 | 36.7667 | 36.7667 | +0.433 (+1.19%) | 2,063,463 |
| 10 May 2017 | CNY | 37.4533 | 37.8333 | 35.6 | 36.3333 | 36.3333 | -1.42 (-3.76%) | 3,501,867 |
| 9 May 2017 | CNY | 37.6467 | 38.2 | 37.3333 | 37.7533 | 37.7533 | +0.387 (+1.03%) | 1,278,828 |
| 8 May 2017 | CNY | 38.3933 | 38.6333 | 37.3667 | 37.3667 | 37.3667 | -1.12 (-2.91%) | 1,363,390 |
| 5 May 2017 | CNY | 38.6867 | 39.0467 | 38.2333 | 38.4867 | 38.4867 | -0.367 (-0.94%) | 1,460,233 |
| 4 May 2017 | CNY | 39.4133 | 39.8533 | 38.7267 | 38.8533 | 38.8533 | -0.607 (-1.54%) | 1,179,979 |
| 3 May 2017 | CNY | 39.2533 | 39.6667 | 39.2067 | 39.46 | 39.46 | +0.127 (+0.32%) | 695,644 |
| 2 May 2017 | CNY | 39.7 | 39.8933 | 39.2 | 39.3333 | 39.3333 | -0.44 (-1.11%) | 874,009 |
| 28 Apr 2017 | CNY | 39.6733 | 39.98 | 39.4933 | 39.7733 | 39.7733 | -0.06 (-0.15%) | 1,016,298 |
| 27 Apr 2017 | CNY | 38.54 | 39.8333 | 38.3667 | 39.8333 | 39.8333 | +1.167 (+3.02%) | 1,943,716 |
| 26 Apr 2017 | CNY | 38 | 38.9067 | 38 | 38.6667 | 38.6667 | +0.387 (+1.01%) | 1,281,934 |
| 25 Apr 2017 | CNY | 38.2 | 38.8667 | 38.0467 | 38.28 | 38.28 | +0.013 (+0.03%) | 1,864,450 |
| 24 Apr 2017 | CNY | 39.9333 | 39.9333 | 37.78 | 38.2667 | 38.2667 | -2.067 (-5.12%) | 3,582,699 |
| 21 Apr 2017 | CNY | 41.1333 | 41.32 | 40.1867 | 40.3333 | 40.3333 | -0.873 (-2.12%) | 1,500,493 |
| 20 Apr 2017 | CNY | 40.9133 | 41.6533 | 40.6667 | 41.2067 | 41.2067 | +0.54 (+1.33%) | 1,805,934 |
| 19 Apr 2017 | CNY | 40.2667 | 40.9333 | 40.1333 | 40.6667 | 40.6667 | +0.147 (+0.36%) | 2,154,340 |
| 18 Apr 2017 | CNY | 41.28 | 42.3867 | 39.3667 | 40.52 | 40.52 | -1.947 (-4.58%) | 4,500,411 |
| 7 Apr 2017 | CNY | 43.8667 | 44.3333 | 42.2 | 42.4667 | 42.4667 | -1.4 (-3.19%) | 4,443,147 |
| 6 Apr 2017 | CNY | 43.9667 | 44.6 | 43.5933 | 43.8667 | 43.8667 | +0.113 (+0.26%) | 3,622,263 |
| 5 Apr 2017 | CNY | 42.7667 | 44.5333 | 42.7667 | 43.7533 | 43.7533 | +1.24 (+2.92%) | 3,596,127 |
| 31 Mar 2017 | CNY | 42 | 42.6333 | 41.6667 | 42.5133 | 42.5133 | +0.453 (+1.08%) | 2,330,034 |
| 30 Mar 2017 | CNY | 42.1 | 42.7867 | 42.06 | 42.06 | 42.06 | -0.273 (-0.65%) | 2,286,154 |
| 29 Mar 2017 | CNY | 42.8333 | 43.32 | 42.3333 | 42.3333 | 42.3333 | -0.793 (-1.84%) | 2,346,198 |
| 28 Mar 2017 | CNY | 43.0733 | 43.5133 | 42.66 | 43.1267 | 43.1267 | +0.053 (+0.12%) | 1,929,027 |
| 27 Mar 2017 | CNY | 43.6667 | 43.7067 | 42.4667 | 43.0733 | 43.0733 | -0.633 (-1.45%) | 4,413,762 |
| 24 Mar 2017 | CNY | 42.24 | 43.7067 | 42.0067 | 43.7067 | 43.7067 | +1.487 (+3.52%) | 4,971,670 |
| 23 Mar 2017 | CNY | 40.9533 | 42.8467 | 40.4667 | 42.22 | 42.22 | +1.373 (+3.36%) | 5,789,442 |
