| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 20.425 | 20.625 | 20.2083 | 20.2417 | 20.2417 | -0.183 (-0.90%) | 835,705 |
| 3 May 2017 | CNY | 20.6167 | 20.8333 | 20.2583 | 20.425 | 20.425 | -0.192 (-0.93%) | 1,079,266 |
| 2 May 2017 | CNY | 19.7333 | 20.9417 | 19.675 | 20.6167 | 20.6167 | +0.867 (+4.39%) | 2,072,920 |
| 28 Apr 2017 | CNY | 19.5083 | 20.25 | 19.5 | 19.75 | 19.75 | +0.142 (+0.72%) | 1,601,599 |
| 27 Apr 2017 | CNY | 18.5 | 19.8083 | 18.325 | 19.6083 | 19.6083 | +1.067 (+5.75%) | 1,659,511 |
| 26 Apr 2017 | CNY | 18.4167 | 18.6583 | 18.2917 | 18.5417 | 18.5417 | +0.208 (+1.14%) | 522,796 |
| 25 Apr 2017 | CNY | 18.2917 | 18.575 | 18.25 | 18.3333 | 18.3333 | +0.042 (+0.23%) | 629,264 |
| 24 Apr 2017 | CNY | 19.05 | 19.25 | 18.2667 | 18.2917 | 18.2917 | -0.892 (-4.65%) | 827,640 |
| 21 Apr 2017 | CNY | 19.25 | 19.475 | 19.0667 | 19.1833 | 19.1833 | -0.033 (-0.17%) | 525,016 |
| 20 Apr 2017 | CNY | 19.575 | 19.9167 | 19.1667 | 19.2167 | 19.2167 | -0.45 (-2.29%) | 908,644 |
| 19 Apr 2017 | CNY | 19.475 | 19.7417 | 18.675 | 19.6667 | 19.6667 | +0.25 (+1.29%) | 1,163,476 |
| 18 Apr 2017 | CNY | 19.3167 | 20.25 | 19.275 | 19.4167 | 19.4167 | +0.258 (+1.35%) | 1,672,783 |
| 17 Apr 2017 | CNY | 20.2083 | 20.2083 | 19.1583 | 19.1583 | 19.1583 | -1.133 (-5.59%) | 1,658,623 |
| 14 Apr 2017 | CNY | 20.9 | 20.9583 | 20.2833 | 20.2917 | 20.2917 | -0.408 (-1.97%) | 1,199,149 |
| 13 Apr 2017 | CNY | 20.75 | 21.075 | 20.55 | 20.7 | 20.7 | -0.183 (-0.88%) | 1,252,633 |
| 12 Apr 2017 | CNY | 21.3167 | 21.3167 | 20.8333 | 20.8833 | 20.8833 | -0.45 (-2.11%) | 1,155,903 |
| 11 Apr 2017 | CNY | 20.9917 | 21.4417 | 20.8667 | 21.3333 | 21.3333 | +0.342 (+1.63%) | 1,182,466 |
| 10 Apr 2017 | CNY | 22.325 | 22.325 | 20.9583 | 20.9917 | 20.9917 | -1.25 (-5.62%) | 1,763,571 |
| 7 Apr 2017 | CNY | 22.4167 | 22.5917 | 22.1667 | 22.2417 | 22.2417 | -0.258 (-1.15%) | 1,263,043 |
| 6 Apr 2017 | CNY | 22.5917 | 23.0583 | 22.4167 | 22.5 | 22.5 | -0.083 (-0.37%) | 1,392,298 |
| 5 Apr 2017 | CNY | 22.2167 | 22.9 | 22.2083 | 22.5833 | 22.5833 | +0.367 (+1.65%) | 1,302,493 |
| 31 Mar 2017 | CNY | 22.3167 | 22.6333 | 21.925 | 22.2167 | 22.2167 | +0.025 (+0.11%) | 1,074,626 |
| 30 Mar 2017 | CNY | 23.325 | 23.3333 | 22.1083 | 22.1917 | 22.1917 | -1.333 (-5.67%) | 2,326,412 |
| 29 Mar 2017 | CNY | 24.55 | 24.55 | 23.525 | 23.525 | 23.525 | -1.058 (-4.30%) | 2,490,373 |
| 28 Mar 2017 | CNY | 23.9833 | 24.8083 | 23.8417 | 24.5833 | 24.5833 | +0.55 (+2.29%) | 3,280,375 |
| 27 Mar 2017 | CNY | 24.0417 | 24.35 | 23.5833 | 24.0333 | 24.0333 | +0.042 (+0.17%) | 2,593,695 |
| 24 Mar 2017 | CNY | 23.8 | 24.1333 | 23.4167 | 23.9917 | 23.9917 | +0.192 (+0.81%) | 2,588,541 |
| 23 Mar 2017 | CNY | 24.0833 | 24.3333 | 23.3583 | 23.8 | 23.8 | -0.392 (-1.62%) | 2,829,583 |
| 22 Mar 2017 | CNY | 23.8333 | 24.2083 | 23.5417 | 24.1917 | 24.1917 | +0.275 (+1.15%) | 3,418,002 |
| 21 Mar 2017 | CNY | 23.15 | 23.9167 | 23.025 | 23.9167 | 23.9167 | +0.792 (+3.42%) | 4,189,364 |
