| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 34.98 | 35.68 | 34.23 | 35.35 | 35.35 | +0.25 (+0.71%) | 1,486,908 |
| 31 Mar 2017 | CNY | 36.38 | 36.4 | 34.77 | 35.1 | 35.1 | -1.39 (-3.81%) | 1,590,390 |
| 30 Mar 2017 | CNY | 38 | 38.1 | 36.32 | 36.49 | 36.49 | -1.63 (-4.28%) | 2,255,040 |
| 29 Mar 2017 | CNY | 37.1 | 38.56 | 36.95 | 38.12 | 38.12 | +0.92 (+2.47%) | 4,316,562 |
| 28 Mar 2017 | CNY | 36.76 | 37.66 | 36.18 | 37.2 | 37.2 | +0.12 (+0.32%) | 2,126,464 |
| 27 Mar 2017 | CNY | 36.98 | 39 | 36.74 | 37.08 | 37.08 | -0.19 (-0.51%) | 3,165,227 |
| 24 Mar 2017 | CNY | 35.67 | 38.37 | 34.07 | 37.27 | 37.27 | +1.25 (+3.47%) | 3,901,881 |
| 23 Mar 2017 | CNY | 36.25 | 36.75 | 35.7 | 36.02 | 36.02 | -0.48 (-1.32%) | 1,273,270 |
| 22 Mar 2017 | CNY | 36.7 | 36.93 | 36.31 | 36.5 | 36.5 | -0.52 (-1.40%) | 1,072,655 |
| 21 Mar 2017 | CNY | 37.15 | 37.18 | 36.55 | 37.02 | 37.02 | -0.22 (-0.59%) | 1,482,103 |
| 20 Mar 2017 | CNY | 36.07 | 37.41 | 36.06 | 37.24 | 37.24 | +0.74 (+2.03%) | 2,643,216 |
| 17 Mar 2017 | CNY | 35.67 | 37.5 | 35.5 | 36.5 | 36.5 | +0.84 (+2.36%) | 2,843,290 |
| 16 Mar 2017 | CNY | 35.61 | 35.8 | 35.35 | 35.66 | 35.66 | +0.19 (+0.54%) | 694,130 |
| 15 Mar 2017 | CNY | 35.55 | 35.66 | 35.25 | 35.47 | 35.47 | -0.09 (-0.25%) | 457,655 |
| 14 Mar 2017 | CNY | 35.99 | 36.2 | 35.53 | 35.56 | 35.56 | -0.44 (-1.22%) | 767,130 |
| 13 Mar 2017 | CNY | 36.18 | 36.46 | 35.7 | 36 | 36 | -0.17 (-0.47%) | 882,035 |
| 10 Mar 2017 | CNY | 35.64 | 36.3 | 35.64 | 36.17 | 36.17 | +0.28 (+0.78%) | 648,965 |
| 9 Mar 2017 | CNY | 36.02 | 36.02 | 35.51 | 35.89 | 35.89 | -0.21 (-0.58%) | 664,192 |
| 8 Mar 2017 | CNY | 36 | 36.26 | 35.77 | 36.1 | 36.1 | -0.26 (-0.72%) | 829,993 |
| 7 Mar 2017 | CNY | 35.5 | 36.9 | 35.5 | 36.36 | 36.36 | +0.91 (+2.57%) | 1,817,189 |
| 6 Mar 2017 | CNY | 34.7 | 35.48 | 34.7 | 35.45 | 35.45 | +0.72 (+2.07%) | 768,332 |
| 3 Mar 2017 | CNY | 34.5 | 34.98 | 34.02 | 34.73 | 34.73 | +0.1 (+0.29%) | 690,632 |
| 2 Mar 2017 | CNY | 35.25 | 35.25 | 34.63 | 34.63 | 34.63 | -0.47 (-1.34%) | 597,267 |
| 1 Mar 2017 | CNY | 34.8 | 35.27 | 34.8 | 35.1 | 35.1 | +0.25 (+0.72%) | 713,900 |
| 28 Feb 2017 | CNY | 35.11 | 35.27 | 34.8 | 34.85 | 34.85 | -0.4 (-1.13%) | 559,056 |
| 27 Feb 2017 | CNY | 35.21 | 35.5 | 35.01 | 35.25 | 35.25 | +0.19 (+0.54%) | 743,670 |
| 24 Feb 2017 | CNY | 35.15 | 35.33 | 35 | 35.06 | 35.06 | -0.02 (-0.06%) | 552,670 |
| 23 Feb 2017 | CNY | 35.36 | 35.36 | 34.7 | 35.08 | 35.08 | -0.03 (-0.09%) | 539,037 |
| 22 Feb 2017 | CNY | 35.4 | 35.4 | 34.8 | 35.11 | 35.11 | +0.31 (+0.89%) | 584,110 |
| 21 Feb 2017 | CNY | 34.13 | 35.4 | 34 | 34.8 | 34.8 | +0.67 (+1.96%) | 713,888 |
