| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 22.62 | 22.97 | 20.7 | 21.28 | 21.28 | -1.32 (-5.84%) | 8,802,920 |
| 17 Apr 2017 | CNY | 24.49 | 24.5 | 22.44 | 22.6 | 22.6 | -2.26 (-9.09%) | 9,448,077 |
| 14 Apr 2017 | CNY | 25.3 | 25.71 | 24.65 | 24.86 | 24.86 | -0.57 (-2.24%) | 5,724,013 |
| 13 Apr 2017 | CNY | 25.75 | 25.88 | 24.52 | 25.43 | 25.43 | -0.65 (-2.49%) | 8,475,665 |
| 12 Apr 2017 | CNY | 26.07 | 26.75 | 25.54 | 26.08 | 26.08 | +0.29 (+1.12%) | 14,182,968 |
| 11 Apr 2017 | CNY | 24.78 | 25.85 | 24.45 | 25.79 | 25.79 | +0.89 (+3.57%) | 9,983,896 |
| 10 Apr 2017 | CNY | 24.98 | 25.35 | 24.61 | 24.9 | 24.9 | -0.49 (-1.93%) | 5,883,758 |
| 7 Apr 2017 | CNY | 25.87 | 26.4 | 25.24 | 25.39 | 25.39 | -0.5 (-1.93%) | 8,728,007 |
| 6 Apr 2017 | CNY | 24.71 | 27 | 24.38 | 25.89 | 25.89 | +1.13 (+4.56%) | 13,896,673 |
| 5 Apr 2017 | CNY | 24.52 | 24.95 | 23.83 | 24.76 | 24.76 | +0.25 (+1.02%) | 6,742,455 |
| 31 Mar 2017 | CNY | 24.2 | 24.86 | 24.16 | 24.51 | 24.51 | +0.26 (+1.07%) | 5,142,242 |
| 30 Mar 2017 | CNY | 25.51 | 25.71 | 23.63 | 24.25 | 24.25 | -1.42 (-5.53%) | 9,830,194 |
| 29 Mar 2017 | CNY | 25.45 | 26.25 | 25.4 | 25.67 | 25.67 | +0.02 (+0.08%) | 7,046,508 |
| 28 Mar 2017 | CNY | 26.56 | 26.7 | 25.58 | 25.65 | 25.65 | -0.85 (-3.21%) | 8,469,879 |
| 27 Mar 2017 | CNY | 25.26 | 26.55 | 25.25 | 26.5 | 26.5 | +1.25 (+4.95%) | 12,143,294 |
| 24 Mar 2017 | CNY | 25.7 | 25.94 | 25.02 | 25.25 | 25.25 | -0.47 (-1.83%) | 9,170,093 |
| 23 Mar 2017 | CNY | 27 | 27 | 25.5 | 25.72 | 25.72 | -1.37 (-5.06%) | 15,525,945 |
| 22 Mar 2017 | CNY | 26.62 | 27.19 | 26.55 | 27.09 | 27.09 | +0.12 (+0.44%) | 8,762,054 |
| 21 Mar 2017 | CNY | 27.05 | 27.29 | 26.6 | 26.97 | 26.97 | -0.33 (-1.21%) | 10,175,459 |
| 20 Mar 2017 | CNY | 26.95 | 28.33 | 26.88 | 27.3 | 27.3 | -0.27 (-0.98%) | 15,562,136 |
| 17 Mar 2017 | CNY | 27.1 | 29.1 | 26.75 | 27.57 | 27.57 | +0.23 (+0.84%) | 29,172,809 |
| 16 Mar 2017 | CNY | 26.6 | 27.8 | 26.41 | 27.34 | 27.34 | +0.64 (+2.40%) | 22,758,598 |
| 15 Mar 2017 | CNY | 25.45 | 27.37 | 24.9 | 26.7 | 26.7 | +1.32 (+5.20%) | 19,099,049 |
| 14 Mar 2017 | CNY | 25.65 | 26.12 | 25.22 | 25.38 | 25.38 | -0.46 (-1.78%) | 9,227,658 |
| 13 Mar 2017 | CNY | 26.35 | 26.57 | 25.32 | 25.84 | 25.84 | -0.41 (-1.56%) | 10,237,653 |
| 10 Mar 2017 | CNY | 26.03 | 26.83 | 25.9 | 26.25 | 26.25 | +0.36 (+1.39%) | 10,714,358 |
| 9 Mar 2017 | CNY | 26.2 | 26.45 | 25.5 | 25.89 | 25.89 | -0.63 (-2.38%) | 9,515,455 |
| 8 Mar 2017 | CNY | 26.82 | 27.18 | 26.48 | 26.52 | 26.52 | -0.51 (-1.89%) | 11,180,756 |
| 7 Mar 2017 | CNY | 26.41 | 27.5 | 26.41 | 27.03 | 27.03 | +0.71 (+2.70%) | 19,051,074 |
| 6 Mar 2017 | CNY | 26.1 | 26.46 | 25.7 | 26.32 | 26.32 | -0.22 (-0.83%) | 11,201,393 |
