| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 17.46 | 17.62 | 17.22 | 17.44 | 17.44 | -0.04 (-0.23%) | 1,956,624 |
| 25 Apr 2017 | CNY | 17.35 | 17.98 | 17.35 | 17.48 | 17.48 | +0.09 (+0.52%) | 2,210,127 |
| 24 Apr 2017 | CNY | 18.09 | 18.2 | 17.21 | 17.39 | 17.39 | -0.75 (-4.13%) | 3,033,742 |
| 21 Apr 2017 | CNY | 18.63 | 18.63 | 18.13 | 18.14 | 18.14 | -0.55 (-2.94%) | 2,559,407 |
| 20 Apr 2017 | CNY | 18.65 | 19.1 | 18.01 | 18.69 | 18.69 | -0.02 (-0.11%) | 4,574,474 |
| 19 Apr 2017 | CNY | 19.16 | 19.16 | 18.41 | 18.71 | 18.71 | -0.45 (-2.35%) | 3,773,874 |
| 18 Apr 2017 | CNY | 19.94 | 20.18 | 19.12 | 19.16 | 19.16 | -0.65 (-3.28%) | 2,883,473 |
| 17 Apr 2017 | CNY | 20 | 20.39 | 19.7 | 19.81 | 19.81 | -0.4 (-1.98%) | 2,732,063 |
| 14 Apr 2017 | CNY | 20 | 20.61 | 19.78 | 20.21 | 20.21 | +0.14 (+0.70%) | 2,987,033 |
| 13 Apr 2017 | CNY | 19.7 | 20.12 | 19.68 | 20.07 | 20.07 | +0.28 (+1.41%) | 1,854,619 |
| 12 Apr 2017 | CNY | 20.15 | 20.24 | 19.78 | 19.79 | 19.79 | -0.36 (-1.79%) | 1,869,664 |
| 11 Apr 2017 | CNY | 19.75 | 20.16 | 19.62 | 20.15 | 20.15 | +0.43 (+2.18%) | 2,287,674 |
| 10 Apr 2017 | CNY | 20.3 | 20.34 | 19.61 | 19.72 | 19.72 | -0.57 (-2.81%) | 3,183,022 |
| 7 Apr 2017 | CNY | 20.37 | 20.4 | 20.2 | 20.29 | 20.29 | -0.12 (-0.59%) | 1,642,813 |
| 6 Apr 2017 | CNY | 20.28 | 20.63 | 20.21 | 20.41 | 20.41 | +0.01 (+0.05%) | 2,072,195 |
| 5 Apr 2017 | CNY | 19.99 | 20.49 | 19.81 | 20.4 | 20.4 | +0.41 (+2.05%) | 2,582,445 |
| 31 Mar 2017 | CNY | 19.82 | 20.01 | 19.73 | 19.99 | 19.99 | +0.17 (+0.86%) | 2,641,592 |
| 30 Mar 2017 | CNY | 20.58 | 20.61 | 19.81 | 19.82 | 19.82 | -0.93 (-4.48%) | 5,509,179 |
| 29 Mar 2017 | CNY | 21.23 | 21.3 | 20.7 | 20.75 | 20.75 | -0.79 (-3.67%) | 4,951,824 |
| 28 Mar 2017 | CNY | 21.44 | 21.73 | 21.41 | 21.54 | 21.54 | +0.15 (+0.70%) | 2,485,931 |
| 27 Mar 2017 | CNY | 21.62 | 21.67 | 21.36 | 21.39 | 21.39 | -0.31 (-1.43%) | 2,448,431 |
| 24 Mar 2017 | CNY | 21.44 | 21.7 | 21.19 | 21.7 | 21.7 | +0.24 (+1.12%) | 3,372,089 |
| 23 Mar 2017 | CNY | 21.69 | 21.82 | 21.07 | 21.46 | 21.46 | -0.13 (-0.60%) | 4,466,716 |
| 22 Mar 2017 | CNY | 21.73 | 21.93 | 21.55 | 21.59 | 21.59 | -0.45 (-2.04%) | 4,153,614 |
| 21 Mar 2017 | CNY | 22.13 | 22.25 | 21.9 | 22.04 | 22.04 | -0.11 (-0.50%) | 2,706,851 |
| 20 Mar 2017 | CNY | 22.11 | 22.22 | 21.81 | 22.15 | 22.15 | -0.18 (-0.81%) | 4,698,635 |
| 17 Mar 2017 | CNY | 22.94 | 23.27 | 22.3 | 22.33 | 22.33 | -0.48 (-2.10%) | 7,578,182 |
| 16 Mar 2017 | CNY | 22.6 | 22.89 | 22.59 | 22.81 | 22.81 | +0.26 (+1.15%) | 4,133,192 |
| 15 Mar 2017 | CNY | 22.62 | 22.82 | 22.3 | 22.55 | 22.55 | -0.13 (-0.57%) | 3,713,248 |
| 14 Mar 2017 | CNY | 22.59 | 22.89 | 22.38 | 22.68 | 22.68 | +0.1 (+0.44%) | 4,605,625 |
