| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 18.6765 | 18.7882 | 18.4471 | 18.4471 | 18.4471 | -0.206 (-1.10%) | 2,767,164 |
| 3 May 2017 | CNY | 18.8 | 19.1471 | 18.4294 | 18.6529 | 18.6529 | -0.571 (-2.97%) | 3,285,275 |
| 2 May 2017 | CNY | 19.8118 | 19.8118 | 18.2824 | 19.2235 | 19.2235 | -1.071 (-5.28%) | 6,184,304 |
| 28 Apr 2017 | CNY | 20.0412 | 20.2941 | 19.3529 | 20.2941 | 20.2941 | +0.029 (+0.15%) | 5,264,180 |
| 27 Apr 2017 | CNY | 20.5294 | 20.5824 | 19.4235 | 20.2647 | 20.2647 | -0.241 (-1.18%) | 2,226,015 |
| 26 Apr 2017 | CNY | 20.5177 | 20.7647 | 20.5 | 20.5059 | 20.5059 | -0.006 (-0.03%) | 1,636,277 |
| 25 Apr 2017 | CNY | 20.3529 | 20.6 | 20.0294 | 20.5118 | 20.5118 | +0.106 (+0.52%) | 1,514,533 |
| 24 Apr 2017 | CNY | 20.5882 | 20.5882 | 19.2765 | 20.4059 | 20.4059 | -0.171 (-0.83%) | 3,735,554 |
| 21 Apr 2017 | CNY | 20.5824 | 20.6353 | 20.0059 | 20.5765 | 20.5765 | -0.012 (-0.06%) | 4,869,338 |
| 20 Apr 2017 | CNY | 21.1765 | 21.1765 | 20.2941 | 20.5882 | 20.5882 | -0.582 (-2.75%) | 2,220,953 |
| 19 Apr 2017 | CNY | 19.9706 | 21.1765 | 19.6529 | 21.1706 | 21.1706 | +0.847 (+4.17%) | 3,890,971 |
| 18 Apr 2017 | CNY | 22.0588 | 22.3529 | 20.3235 | 20.3235 | 20.3235 | -2.259 (-10.00%) | 5,652,931 |
| 17 Apr 2017 | CNY | 22.9706 | 23.2882 | 22.3235 | 22.5824 | 22.5824 | -0.453 (-1.97%) | 5,768,783 |
| 14 Apr 2017 | CNY | 22.9882 | 23.1647 | 22.9529 | 23.0353 | 23.0353 | -0.012 (-0.05%) | 1,585,110 |
| 13 Apr 2017 | CNY | 22.9412 | 23.5118 | 22.9412 | 23.0471 | 23.0471 | +0.065 (+0.28%) | 1,845,195 |
| 12 Apr 2017 | CNY | 23.3529 | 23.5059 | 22.8824 | 22.9824 | 22.9824 | -0.518 (-2.20%) | 1,778,575 |
| 11 Apr 2017 | CNY | 23.2353 | 23.6177 | 22.9529 | 23.5 | 23.5 | +0.253 (+1.09%) | 2,025,031 |
| 10 Apr 2017 | CNY | 24.2412 | 24.4118 | 23.1529 | 23.2471 | 23.2471 | -0.959 (-3.96%) | 3,079,500 |
| 7 Apr 2017 | CNY | 24.2235 | 24.5824 | 24.1765 | 24.2059 | 24.2059 | -0.235 (-0.96%) | 2,008,327 |
| 6 Apr 2017 | CNY | 25 | 25.1 | 24.3529 | 24.4412 | 24.4412 | -0.382 (-1.54%) | 7,126,496 |
| 5 Apr 2017 | CNY | 23.3118 | 25.2941 | 23.0177 | 24.8235 | 24.8235 | +1.418 (+6.06%) | 7,046,341 |
| 31 Mar 2017 | CNY | 22.9647 | 23.4471 | 22.9471 | 23.4059 | 23.4059 | +0.459 (+2.00%) | 1,886,010 |
| 30 Mar 2017 | CNY | 23.9412 | 23.9412 | 22.6471 | 22.9471 | 22.9471 | -1.006 (-4.20%) | 4,143,877 |
| 29 Mar 2017 | CNY | 24.7647 | 24.8824 | 23.8294 | 23.9529 | 23.9529 | -0.765 (-3.09%) | 4,112,390 |
| 28 Mar 2017 | CNY | 24.8824 | 25 | 24.6647 | 24.7177 | 24.7177 | -0.235 (-0.94%) | 2,252,698 |
| 27 Mar 2017 | CNY | 24.8471 | 25.1118 | 24.6471 | 24.9529 | 24.9529 | +0.059 (+0.24%) | 3,404,550 |
| 24 Mar 2017 | CNY | 25.4529 | 25.4529 | 24.8294 | 24.8941 | 24.8941 | -0.577 (-2.26%) | 5,353,898 |
| 23 Mar 2017 | CNY | 24.9941 | 26.1765 | 24.9471 | 25.4706 | 25.4706 | +0.523 (+2.10%) | 7,549,776 |
| 22 Mar 2017 | CNY | 24.8824 | 24.9765 | 24.6588 | 24.9471 | 24.9471 | -0.065 (-0.26%) | 3,116,824 |
| 21 Mar 2017 | CNY | 24.8765 | 25.0765 | 24.6529 | 25.0118 | 25.0118 | +0.071 (+0.28%) | 2,977,369 |
