| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 23.27 | 25.69 | 23.27 | 24.66 | 17.6143 | -0.27 (-1.08%) | 3,910,353 |
| 31 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 30 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 29 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 28 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 27 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 24 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 23 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 22 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 21 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 20 Mar 2017 | CNY | 24.93 | 24.93 | 24.93 | 24.93 | 17.8071 | 0.0 (0.0%) | 0 |
| 17 Mar 2017 | CNY | 24.68 | 25.8 | 24.68 | 24.93 | 17.8071 | +0.15 (+0.61%) | 3,268,422 |
| 16 Mar 2017 | CNY | 24.54 | 24.9 | 24.33 | 24.78 | 17.7 | +0.24 (+0.98%) | 1,762,281 |
| 15 Mar 2017 | CNY | 24.32 | 24.64 | 24.11 | 24.54 | 17.5286 | 0.0 (0.0%) | 1,771,485 |
| 14 Mar 2017 | CNY | 24.39 | 25.09 | 24.3 | 24.54 | 17.5286 | +0.37 (+1.53%) | 3,186,261 |
| 13 Mar 2017 | CNY | 23.94 | 24.24 | 23.77 | 24.17 | 17.2643 | +0.23 (+0.96%) | 1,039,482 |
| 10 Mar 2017 | CNY | 23.86 | 24.05 | 23.8 | 23.94 | 17.1 | -0.01 (-0.04%) | 869,825 |
| 9 Mar 2017 | CNY | 24.42 | 24.42 | 23.82 | 23.95 | 17.1071 | -0.47 (-1.92%) | 1,008,893 |
| 8 Mar 2017 | CNY | 24.45 | 24.65 | 24.3 | 24.42 | 17.4429 | +0.04 (+0.16%) | 1,247,390 |
| 7 Mar 2017 | CNY | 24.43 | 24.46 | 24.18 | 24.38 | 17.4143 | -0.06 (-0.25%) | 1,023,015 |
| 6 Mar 2017 | CNY | 24.1 | 24.5 | 24.1 | 24.44 | 17.4571 | +0.34 (+1.41%) | 1,139,584 |
| 3 Mar 2017 | CNY | 23.91 | 24.38 | 23.85 | 24.1 | 17.2143 | 0.0 (0.0%) | 916,264 |
| 2 Mar 2017 | CNY | 24.31 | 24.44 | 23.93 | 24.1 | 17.2143 | -0.2 (-0.82%) | 1,114,430 |
| 1 Mar 2017 | CNY | 24.6 | 24.7 | 24.25 | 24.3 | 17.3571 | -0.49 (-1.98%) | 1,496,297 |
| 28 Feb 2017 | CNY | 24.37 | 24.79 | 24.17 | 24.79 | 17.7071 | +0.26 (+1.06%) | 1,365,193 |
| 27 Feb 2017 | CNY | 24.03 | 24.56 | 23.93 | 24.53 | 17.5214 | +0.4 (+1.66%) | 1,812,189 |
| 24 Feb 2017 | CNY | 23.89 | 24.33 | 23.78 | 24.13 | 17.2357 | +0.22 (+0.92%) | 1,013,529 |
| 23 Feb 2017 | CNY | 23.84 | 23.92 | 23.7 | 23.91 | 17.0786 | +0.07 (+0.29%) | 1,084,554 |
| 22 Feb 2017 | CNY | 23.78 | 23.93 | 23.65 | 23.84 | 17.0286 | +0.02 (+0.08%) | 740,591 |
| 21 Feb 2017 | CNY | 23.54 | 23.9 | 23.48 | 23.82 | 17.0143 | +0.32 (+1.36%) | 849,237 |
