| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | CNY | 18.4556 | 18.5278 | 17.8944 | 17.9944 | 17.9944 | -0.461 (-2.50%) | 3,984,319 |
| 30 Mar 2017 | CNY | 19.6667 | 19.7222 | 18.4222 | 18.4556 | 18.4556 | -1.272 (-6.45%) | 5,126,905 |
| 29 Mar 2017 | CNY | 20.0833 | 20.1889 | 19.6111 | 19.7278 | 19.7278 | -0.4 (-1.99%) | 3,400,605 |
| 28 Mar 2017 | CNY | 20.2833 | 20.2833 | 20.0611 | 20.1278 | 20.1278 | -0.161 (-0.79%) | 2,033,917 |
| 27 Mar 2017 | CNY | 20.2333 | 20.3889 | 20.1389 | 20.2889 | 20.2889 | +0.122 (+0.61%) | 2,295,930 |
| 24 Mar 2017 | CNY | 20.0778 | 20.3889 | 20.0778 | 20.1667 | 20.1667 | -0.083 (-0.41%) | 3,649,851 |
| 23 Mar 2017 | CNY | 20.2167 | 20.4778 | 19.9167 | 20.25 | 20.25 | +0.122 (+0.61%) | 3,956,711 |
| 22 Mar 2017 | CNY | 21.1278 | 21.2111 | 19.9444 | 20.1278 | 20.1278 | -1.178 (-5.53%) | 8,316,387 |
| 21 Mar 2017 | CNY | 21.1111 | 21.3389 | 21.1111 | 21.3056 | 21.3056 | +0.195 (+0.92%) | 2,920,761 |
| 20 Mar 2017 | CNY | 21.4167 | 21.5 | 21.0611 | 21.1111 | 21.1111 | -0.261 (-1.22%) | 4,471,630 |
| 17 Mar 2017 | CNY | 21.3333 | 21.4944 | 21.2944 | 21.3722 | 21.3722 | +0.105 (+0.50%) | 4,126,685 |
| 16 Mar 2017 | CNY | 21.3 | 21.5389 | 21.1556 | 21.2667 | 21.2667 | -0.167 (-0.78%) | 6,316,783 |
| 15 Mar 2017 | CNY | 22.0333 | 22.1889 | 21.3056 | 21.4333 | 21.4333 | -0.6 (-2.72%) | 4,462,947 |
| 14 Mar 2017 | CNY | 22.4778 | 22.6778 | 22.0278 | 22.0333 | 22.0333 | -0.356 (-1.59%) | 4,239,406 |
| 13 Mar 2017 | CNY | 22.2611 | 22.4667 | 22.2167 | 22.3889 | 22.3889 | +0.128 (+0.57%) | 1,722,825 |
| 10 Mar 2017 | CNY | 22.2278 | 22.4611 | 22.1722 | 22.2611 | 22.2611 | +0.044 (+0.20%) | 1,476,081 |
| 9 Mar 2017 | CNY | 22.6444 | 22.6944 | 22.1667 | 22.2167 | 22.2167 | -0.4 (-1.77%) | 2,756,653 |
| 8 Mar 2017 | CNY | 22.9222 | 22.9444 | 22.5889 | 22.6167 | 22.6167 | -0.305 (-1.33%) | 2,440,936 |
| 7 Mar 2017 | CNY | 22.7556 | 22.9778 | 22.6722 | 22.9222 | 22.9222 | +0.133 (+0.58%) | 2,575,477 |
| 6 Mar 2017 | CNY | 22.65 | 22.9056 | 22.6111 | 22.7889 | 22.7889 | +0.128 (+0.56%) | 3,363,701 |
| 3 Mar 2017 | CNY | 22.5167 | 22.7611 | 22.5167 | 22.6611 | 22.6611 | +0.089 (+0.39%) | 1,738,157 |
| 2 Mar 2017 | CNY | 22.5944 | 22.9167 | 22.5444 | 22.5722 | 22.5722 | -0.022 (-0.10%) | 2,364,532 |
| 1 Mar 2017 | CNY | 22.7778 | 22.7778 | 22.5556 | 22.5944 | 22.5944 | -0.267 (-1.17%) | 2,890,645 |
| 28 Feb 2017 | CNY | 22.7 | 22.9167 | 22.3222 | 22.8611 | 22.8611 | -0.122 (-0.53%) | 5,645,201 |
| 27 Feb 2017 | CNY | 23.2722 | 23.55 | 22.3389 | 22.9833 | 22.9833 | -1.239 (-5.11%) | 8,827,558 |
| 24 Feb 2017 | CNY | 24.3778 | 25.4889 | 24.2222 | 24.2222 | 24.2222 | -2.689 (-9.99%) | 7,344,349 |
| 10 Nov 2016 | CNY | 25.65 | 27.2333 | 25.65 | 26.9111 | 26.9111 | +1.261 (+4.92%) | 6,899,115 |
| 9 Nov 2016 | CNY | 25.2778 | 25.9 | 24.7278 | 25.65 | 25.65 | +0.35 (+1.38%) | 6,039,876 |
| 8 Nov 2016 | CNY | 25.6611 | 25.8889 | 25.1222 | 25.3 | 25.3 | -0.206 (-0.81%) | 3,260,260 |
| 7 Nov 2016 | CNY | 25.5 | 26.0833 | 25.2556 | 25.5056 | 25.5056 | +0.006 (+0.02%) | 5,039,908 |
