| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 20.7247 | 20.928 | 20.2165 | 20.2729 | 20.2729 | -0.565 (-2.71%) | 6,869,615 |
| 3 May 2017 | CNY | 20.8489 | 21.0353 | 20.64 | 20.8377 | 20.8377 | -0.096 (-0.46%) | 5,022,895 |
| 2 May 2017 | CNY | 20.9393 | 21.1595 | 20.6457 | 20.9337 | 20.9337 | +0.096 (+0.46%) | 5,716,998 |
| 28 Apr 2017 | CNY | 20.8941 | 21.0071 | 20.7191 | 20.8377 | 20.8377 | -0.096 (-0.46%) | 5,814,608 |
| 27 Apr 2017 | CNY | 20.4198 | 21.1087 | 20.16 | 20.9337 | 20.9337 | +0.503 (+2.46%) | 9,889,420 |
| 26 Apr 2017 | CNY | 19.7647 | 20.6005 | 19.68 | 20.4311 | 20.4311 | +0.582 (+2.93%) | 10,728,599 |
| 25 Apr 2017 | CNY | 19.968 | 20.1035 | 19.5332 | 19.8494 | 19.8494 | -0.073 (-0.37%) | 6,795,394 |
| 24 Apr 2017 | CNY | 19.6518 | 20.1318 | 19.2565 | 19.9228 | 19.9228 | +0.209 (+1.06%) | 5,585,118 |
| 21 Apr 2017 | CNY | 19.8664 | 20.1318 | 19.7082 | 19.7139 | 19.7139 | -0.164 (-0.82%) | 4,422,584 |
| 20 Apr 2017 | CNY | 19.7534 | 19.9341 | 19.5388 | 19.8777 | 19.8777 | +0.073 (+0.37%) | 4,368,866 |
| 19 Apr 2017 | CNY | 19.4824 | 19.8381 | 19.1435 | 19.8042 | 19.8042 | +0.316 (+1.62%) | 5,695,898 |
| 18 Apr 2017 | CNY | 19.9906 | 20.1882 | 19.488 | 19.488 | 19.488 | -0.474 (-2.38%) | 4,684,113 |
| 17 Apr 2017 | CNY | 19.8664 | 20.3238 | 19.7026 | 19.9624 | 19.9624 | -0.169 (-0.84%) | 4,724,942 |
| 14 Apr 2017 | CNY | 20.6795 | 20.7247 | 20.0866 | 20.1318 | 20.1318 | -0.514 (-2.49%) | 7,296,781 |
| 13 Apr 2017 | CNY | 20.736 | 21.0748 | 20.5553 | 20.6457 | 20.6457 | -0.136 (-0.65%) | 4,438,438 |
| 12 Apr 2017 | CNY | 20.9675 | 21.3685 | 20.6852 | 20.7812 | 20.7812 | -0.186 (-0.89%) | 6,626,712 |
| 11 Apr 2017 | CNY | 21.0861 | 21.4024 | 20.1318 | 20.9675 | 20.9675 | -0.237 (-1.12%) | 11,337,496 |
| 10 Apr 2017 | CNY | 22.1534 | 22.1534 | 21.0918 | 21.2047 | 21.2047 | -1.062 (-4.77%) | 9,260,914 |
| 7 Apr 2017 | CNY | 22.1365 | 22.5769 | 22.0857 | 22.2664 | 22.2664 | +0.141 (+0.64%) | 5,366,591 |
| 6 Apr 2017 | CNY | 22.1873 | 22.656 | 22.0235 | 22.1252 | 22.1252 | -0.124 (-0.56%) | 5,885,485 |
| 5 Apr 2017 | CNY | 21.4249 | 22.4132 | 21.3911 | 22.2494 | 22.2494 | +0.678 (+3.14%) | 7,995,212 |
| 31 Mar 2017 | CNY | 21.3289 | 21.7355 | 21.1369 | 21.5718 | 21.5718 | +0.243 (+1.14%) | 6,447,815 |
| 30 Mar 2017 | CNY | 22.1365 | 22.5713 | 21.2329 | 21.3289 | 21.3289 | -0.892 (-4.02%) | 13,685,904 |
| 29 Mar 2017 | CNY | 23.5539 | 23.9322 | 21.9784 | 22.2212 | 22.2212 | -1.129 (-4.84%) | 15,455,763 |
| 28 Mar 2017 | CNY | 22.9045 | 23.5934 | 22.8593 | 23.3506 | 23.3506 | +0.299 (+1.30%) | 10,735,974 |
| 27 Mar 2017 | CNY | 23.3675 | 24 | 22.8762 | 23.0513 | 23.0513 | -0.192 (-0.83%) | 11,418,848 |
| 24 Mar 2017 | CNY | 22.7125 | 23.3393 | 22.4245 | 23.2433 | 23.2433 | +0.621 (+2.75%) | 12,550,965 |
| 23 Mar 2017 | CNY | 22.9045 | 23.1247 | 22.3115 | 22.6221 | 22.6221 | -0.39 (-1.69%) | 10,039,677 |
| 22 Mar 2017 | CNY | 22.1365 | 23.5765 | 22.0913 | 23.0118 | 23.0118 | +0.695 (+3.11%) | 14,336,667 |
| 21 Mar 2017 | CNY | 22.6052 | 22.7746 | 22.2155 | 22.3172 | 22.3172 | -0.288 (-1.27%) | 7,060,879 |
