| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 26.8 | 27.73 | 26.63 | 27.6 | 27.6 | +0.95 (+3.56%) | 1,189,237 |
| 31 Mar 2017 | CNY | 26.5 | 26.67 | 26.25 | 26.65 | 26.65 | +0.31 (+1.18%) | 1,028,093 |
| 30 Mar 2017 | CNY | 27.39 | 27.56 | 26 | 26.34 | 26.34 | -1 (-3.66%) | 1,741,300 |
| 29 Mar 2017 | CNY | 28.74 | 28.74 | 27.3 | 27.34 | 27.34 | -1.21 (-4.24%) | 1,884,627 |
| 28 Mar 2017 | CNY | 28.58 | 28.97 | 28.5 | 28.55 | 28.55 | -0.08 (-0.28%) | 851,872 |
| 27 Mar 2017 | CNY | 29 | 29.1 | 28.52 | 28.63 | 28.63 | -0.48 (-1.65%) | 1,334,856 |
| 24 Mar 2017 | CNY | 29.06 | 29.49 | 28.68 | 29.11 | 29.11 | -0.02 (-0.07%) | 1,172,019 |
| 23 Mar 2017 | CNY | 29.12 | 29.44 | 28.72 | 29.13 | 29.13 | -0.01 (-0.03%) | 1,192,168 |
| 22 Mar 2017 | CNY | 29.29 | 29.38 | 28.78 | 29.14 | 29.14 | -0.16 (-0.55%) | 1,223,581 |
| 21 Mar 2017 | CNY | 29.3 | 29.44 | 29.25 | 29.3 | 29.3 | -0.05 (-0.17%) | 963,001 |
| 20 Mar 2017 | CNY | 29 | 29.46 | 29 | 29.35 | 29.35 | +0.1 (+0.34%) | 1,031,189 |
| 17 Mar 2017 | CNY | 29.47 | 29.74 | 29.17 | 29.25 | 29.25 | -0.14 (-0.48%) | 1,499,313 |
| 16 Mar 2017 | CNY | 29.15 | 29.48 | 28.88 | 29.39 | 29.39 | +0.42 (+1.45%) | 1,120,532 |
| 15 Mar 2017 | CNY | 28.92 | 29.1 | 28.76 | 28.97 | 28.97 | +0.04 (+0.14%) | 841,661 |
| 14 Mar 2017 | CNY | 28.92 | 29.17 | 28.83 | 28.93 | 28.93 | -0.07 (-0.24%) | 895,739 |
| 13 Mar 2017 | CNY | 28.72 | 29.04 | 28.44 | 29 | 29 | +0.4 (+1.40%) | 1,138,856 |
| 10 Mar 2017 | CNY | 28.86 | 29.08 | 28.57 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,200,562 |
| 9 Mar 2017 | CNY | 29.2 | 29.44 | 27.53 | 28.8 | 28.8 | -0.31 (-1.06%) | 1,277,600 |
| 8 Mar 2017 | CNY | 29.5 | 29.5 | 29.02 | 29.11 | 29.11 | -0.39 (-1.32%) | 1,035,390 |
| 7 Mar 2017 | CNY | 29.1 | 29.56 | 28.94 | 29.5 | 29.5 | +0.32 (+1.10%) | 1,317,325 |
| 6 Mar 2017 | CNY | 28.83 | 29.18 | 28.36 | 29.18 | 29.18 | +0.55 (+1.92%) | 1,378,951 |
| 3 Mar 2017 | CNY | 28.63 | 28.74 | 28.25 | 28.63 | 28.63 | 0.0 (0.0%) | 1,050,466 |
| 2 Mar 2017 | CNY | 28.94 | 29.05 | 28.38 | 28.63 | 28.63 | -0.22 (-0.76%) | 1,143,067 |
| 1 Mar 2017 | CNY | 28.75 | 29.16 | 28.75 | 28.85 | 28.85 | +0.1 (+0.35%) | 1,374,813 |
| 28 Feb 2017 | CNY | 28.78 | 28.78 | 28.6 | 28.75 | 28.75 | +0.19 (+0.67%) | 1,100,104 |
| 27 Feb 2017 | CNY | 28.75 | 28.9 | 28.5 | 28.56 | 28.56 | -0.14 (-0.49%) | 1,304,911 |
| 24 Feb 2017 | CNY | 28.8 | 28.8 | 28.5 | 28.7 | 28.7 | +0.02 (+0.07%) | 1,439,621 |
| 23 Feb 2017 | CNY | 28.35 | 28.85 | 28.15 | 28.68 | 28.68 | +0.33 (+1.16%) | 1,315,396 |
| 22 Feb 2017 | CNY | 28.8 | 28.99 | 28.23 | 28.35 | 28.35 | -0.26 (-0.91%) | 1,357,462 |
| 21 Feb 2017 | CNY | 27.91 | 29.53 | 27.91 | 28.61 | 28.61 | +0.8 (+2.88%) | 2,190,106 |
