| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 18.37 | 18.96 | 18.36 | 18.83 | 13.45 | +0.47 (+2.56%) | 2,430,352 |
| 31 Mar 2017 | CNY | 18.2 | 18.54 | 18.15 | 18.36 | 13.1143 | +0.19 (+1.05%) | 1,436,733 |
| 30 Mar 2017 | CNY | 19.01 | 19.24 | 18.02 | 18.17 | 12.9786 | -0.79 (-4.17%) | 3,705,678 |
| 29 Mar 2017 | CNY | 19.15 | 19.88 | 18.96 | 18.96 | 13.5429 | -0.18 (-0.94%) | 3,767,168 |
| 28 Mar 2017 | CNY | 19.57 | 19.57 | 18.99 | 19.14 | 13.6714 | -0.51 (-2.60%) | 3,468,817 |
| 27 Mar 2017 | CNY | 20.19 | 20.3 | 19.58 | 19.65 | 14.0357 | -0.49 (-2.43%) | 3,636,155 |
| 24 Mar 2017 | CNY | 19.9 | 20.15 | 19.81 | 20.14 | 14.3857 | +0.14 (+0.70%) | 2,443,140 |
| 23 Mar 2017 | CNY | 20.31 | 20.43 | 19.7 | 20 | 14.2857 | -0.27 (-1.33%) | 3,379,131 |
| 22 Mar 2017 | CNY | 20.11 | 20.43 | 20.11 | 20.27 | 14.4786 | -0.23 (-1.12%) | 3,063,751 |
| 21 Mar 2017 | CNY | 20.78 | 20.85 | 20.36 | 20.5 | 14.6429 | -0.23 (-1.11%) | 2,780,250 |
| 20 Mar 2017 | CNY | 20.05 | 20.73 | 20 | 20.73 | 14.8071 | +0.62 (+3.08%) | 3,963,950 |
| 17 Mar 2017 | CNY | 20.46 | 20.55 | 20.08 | 20.11 | 14.3643 | -0.35 (-1.71%) | 3,715,755 |
| 16 Mar 2017 | CNY | 20.18 | 20.73 | 20.18 | 20.46 | 14.6143 | +0.14 (+0.69%) | 3,983,685 |
| 15 Mar 2017 | CNY | 20.89 | 20.98 | 20.21 | 20.32 | 14.5143 | -0.68 (-3.24%) | 6,814,602 |
| 14 Mar 2017 | CNY | 20.04 | 21.54 | 20.04 | 21 | 15 | +0.97 (+4.84%) | 10,748,905 |
| 13 Mar 2017 | CNY | 20.2 | 20.25 | 19.61 | 20.03 | 14.3071 | -0.24 (-1.18%) | 4,793,532 |
| 10 Mar 2017 | CNY | 20.5 | 20.63 | 20.2 | 20.27 | 14.4786 | -0.22 (-1.07%) | 4,059,134 |
| 9 Mar 2017 | CNY | 20.62 | 20.93 | 20.32 | 20.49 | 14.6357 | -0.3 (-1.44%) | 4,255,115 |
| 8 Mar 2017 | CNY | 20.7 | 20.79 | 20.2 | 20.79 | 14.85 | +0.11 (+0.53%) | 5,857,731 |
| 7 Mar 2017 | CNY | 21.46 | 21.46 | 20.56 | 20.68 | 14.7714 | -0.67 (-3.14%) | 6,842,525 |
| 6 Mar 2017 | CNY | 21.15 | 21.53 | 20.9 | 21.35 | 15.25 | -0.18 (-0.84%) | 6,982,954 |
| 3 Mar 2017 | CNY | 20.21 | 21.75 | 20.21 | 21.53 | 15.3786 | +1.23 (+6.06%) | 14,275,087 |
| 2 Mar 2017 | CNY | 19.26 | 21 | 19.26 | 20.3 | 14.5 | +1.14 (+5.95%) | 11,682,259 |
| 1 Mar 2017 | CNY | 18.7 | 19.5 | 18.6 | 19.16 | 13.6857 | +0.67 (+3.62%) | 6,967,206 |
| 28 Feb 2017 | CNY | 18.3 | 18.63 | 18.3 | 18.49 | 13.2071 | +0.05 (+0.27%) | 2,143,634 |
| 27 Feb 2017 | CNY | 18.87 | 18.96 | 18.39 | 18.44 | 13.1714 | -0.42 (-2.23%) | 2,396,592 |
| 24 Feb 2017 | CNY | 18.95 | 19.04 | 18.66 | 18.86 | 13.4714 | +0.01 (+0.05%) | 2,272,825 |
| 23 Feb 2017 | CNY | 18.76 | 18.9 | 18.5 | 18.85 | 13.4643 | +0.03 (+0.16%) | 2,133,596 |
| 22 Feb 2017 | CNY | 19.05 | 19.05 | 18.61 | 18.82 | 13.4429 | -0.22 (-1.16%) | 2,495,271 |
| 21 Feb 2017 | CNY | 18.58 | 19.04 | 18.58 | 19.04 | 13.6 | +0.38 (+2.04%) | 2,583,525 |
