| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 16.9 | 17.16 | 16.6 | 16.7 | 16.7 | -0.19 (-1.12%) | 1,554,000 |
| 3 May 2017 | CNY | 16.76 | 17.18 | 16.75 | 16.89 | 16.89 | -0.03 (-0.18%) | 1,010,619 |
| 2 May 2017 | CNY | 16.82 | 17.3 | 16.82 | 16.92 | 16.92 | +0.1 (+0.59%) | 1,324,792 |
| 28 Apr 2017 | CNY | 16.7 | 17.04 | 16.62 | 16.82 | 16.82 | +0.05 (+0.30%) | 1,521,098 |
| 27 Apr 2017 | CNY | 16.3 | 16.79 | 15.84 | 16.77 | 16.77 | +0.28 (+1.70%) | 2,519,704 |
| 26 Apr 2017 | CNY | 16.65 | 16.67 | 16.46 | 16.49 | 16.49 | -0.09 (-0.54%) | 1,048,891 |
| 25 Apr 2017 | CNY | 16.49 | 16.94 | 16.47 | 16.58 | 16.58 | 0.0 (0.0%) | 1,314,197 |
| 24 Apr 2017 | CNY | 17.25 | 17.35 | 15.8 | 16.58 | 16.58 | -0.98 (-5.58%) | 3,041,879 |
| 21 Apr 2017 | CNY | 17.16 | 18.35 | 17.06 | 17.56 | 17.56 | +0.53 (+3.11%) | 4,653,142 |
| 20 Apr 2017 | CNY | 17.41 | 17.45 | 16.86 | 17.03 | 17.03 | -0.35 (-2.01%) | 2,142,332 |
| 19 Apr 2017 | CNY | 17.86 | 17.86 | 17.01 | 17.38 | 17.38 | -0.46 (-2.58%) | 2,467,105 |
| 18 Apr 2017 | CNY | 18.07 | 18.3 | 17.84 | 17.84 | 17.84 | -0.35 (-1.92%) | 1,883,668 |
| 17 Apr 2017 | CNY | 18.5 | 18.5 | 18.14 | 18.19 | 18.19 | -0.23 (-1.25%) | 1,729,386 |
| 14 Apr 2017 | CNY | 18.79 | 18.79 | 18.4 | 18.42 | 18.42 | -0.38 (-2.02%) | 1,638,155 |
| 13 Apr 2017 | CNY | 18.73 | 18.97 | 18.73 | 18.8 | 18.8 | +0.08 (+0.43%) | 1,417,430 |
| 12 Apr 2017 | CNY | 18.93 | 18.99 | 18.61 | 18.72 | 18.72 | -0.23 (-1.21%) | 1,373,938 |
| 11 Apr 2017 | CNY | 18.99 | 18.99 | 18.59 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,960,675 |
| 10 Apr 2017 | CNY | 19.24 | 19.24 | 18.88 | 18.9 | 18.9 | -0.26 (-1.36%) | 1,538,545 |
| 7 Apr 2017 | CNY | 19.12 | 19.26 | 19.02 | 19.16 | 19.16 | -0.07 (-0.36%) | 1,153,012 |
| 6 Apr 2017 | CNY | 19.28 | 19.38 | 19.06 | 19.23 | 19.23 | -0.06 (-0.31%) | 1,133,989 |
| 5 Apr 2017 | CNY | 19.12 | 19.38 | 18.85 | 19.29 | 19.29 | +0.48 (+2.55%) | 1,625,954 |
| 31 Mar 2017 | CNY | 18.7 | 19 | 18.69 | 18.81 | 18.81 | 0.0 (0.0%) | 1,496,232 |
| 30 Mar 2017 | CNY | 19.2 | 19.37 | 18.8 | 18.81 | 18.81 | -0.5 (-2.59%) | 1,990,600 |
| 29 Mar 2017 | CNY | 19.62 | 19.62 | 19.22 | 19.31 | 19.31 | -0.2 (-1.03%) | 1,434,319 |
| 28 Mar 2017 | CNY | 19.59 | 19.75 | 19.51 | 19.51 | 19.51 | -0.09 (-0.46%) | 1,139,738 |
| 27 Mar 2017 | CNY | 19.82 | 19.89 | 19.59 | 19.6 | 19.6 | -0.22 (-1.11%) | 1,472,748 |
| 24 Mar 2017 | CNY | 19.95 | 19.95 | 19.64 | 19.82 | 19.82 | +0.03 (+0.15%) | 1,337,573 |
| 23 Mar 2017 | CNY | 20 | 20.08 | 19.53 | 19.79 | 19.79 | -0.22 (-1.10%) | 2,152,049 |
| 22 Mar 2017 | CNY | 19.85 | 20.01 | 19.67 | 20.01 | 20.01 | -0.01 (-0.05%) | 2,019,618 |
| 21 Mar 2017 | CNY | 19.98 | 20.04 | 19.75 | 20.02 | 20.02 | +0.03 (+0.15%) | 1,805,158 |
