| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | CNY | 31.4706 | 31.5882 | 30.2941 | 30.9941 | 30.9941 | +0.006 (+0.02%) | 1,028,896 |
| 6 Apr 2017 | CNY | 30.4824 | 31.3412 | 29.8941 | 30.9882 | 30.9882 | +1.106 (+3.70%) | 1,642,609 |
| 5 Apr 2017 | CNY | 27.9294 | 30.5824 | 27.9294 | 29.8824 | 29.8824 | +1.953 (+6.99%) | 1,583,237 |
| 31 Mar 2017 | CNY | 28.3529 | 28.7471 | 27.7412 | 27.9294 | 27.9294 | -0.541 (-1.90%) | 1,158,748 |
| 30 Mar 2017 | CNY | 29.6 | 30.1647 | 28.2647 | 28.4706 | 28.4706 | -1.123 (-3.80%) | 1,646,800 |
| 29 Mar 2017 | CNY | 31.1765 | 31.3529 | 29.5177 | 29.5941 | 29.5941 | -1.241 (-4.03%) | 1,689,216 |
| 28 Mar 2017 | CNY | 30.7588 | 31.3647 | 30.6941 | 30.8353 | 30.8353 | +0.059 (+0.19%) | 1,483,384 |
| 27 Mar 2017 | CNY | 31.3529 | 32 | 30.7765 | 30.7765 | 30.7765 | -1.253 (-3.91%) | 1,767,882 |
| 24 Mar 2017 | CNY | 31.1765 | 32.9235 | 31.1294 | 32.0294 | 32.0294 | +1.088 (+3.52%) | 1,898,510 |
| 23 Mar 2017 | CNY | 31.9412 | 32.3412 | 30.2941 | 30.9412 | 30.9412 | -1.047 (-3.27%) | 1,236,608 |
| 22 Mar 2017 | CNY | 32 | 32.4529 | 31.6177 | 31.9882 | 31.9882 | -0.012 (-0.04%) | 893,773 |
| 21 Mar 2017 | CNY | 32.3529 | 32.6529 | 31.9353 | 32 | 32 | -0.329 (-1.02%) | 1,058,420 |
| 20 Mar 2017 | CNY | 31.3824 | 32.6294 | 31.2 | 32.3294 | 32.3294 | +0.647 (+2.04%) | 1,914,116 |
| 17 Mar 2017 | CNY | 30.9059 | 32.4412 | 30.5882 | 31.6824 | 31.6824 | +0.776 (+2.51%) | 2,197,986 |
| 16 Mar 2017 | CNY | 30.9412 | 31.2941 | 30.7118 | 30.9059 | 30.9059 | +0.024 (+0.08%) | 1,025,344 |
| 15 Mar 2017 | CNY | 31.1706 | 31.5294 | 30.8824 | 30.8824 | 30.8824 | -0.394 (-1.26%) | 948,470 |
| 14 Mar 2017 | CNY | 31.2294 | 31.4647 | 31 | 31.2765 | 31.2765 | +0.041 (+0.13%) | 1,012,426 |
| 13 Mar 2017 | CNY | 31.5471 | 31.5529 | 30.8235 | 31.2353 | 31.2353 | -0.294 (-0.93%) | 1,765,431 |
| 10 Mar 2017 | CNY | 30.8059 | 31.7059 | 30.8 | 31.5294 | 31.5294 | +0.724 (+2.35%) | 3,672,392 |
| 9 Mar 2017 | CNY | 30.0588 | 30.8471 | 29.8059 | 30.8059 | 30.8059 | +0.718 (+2.39%) | 1,983,563 |
| 8 Mar 2017 | CNY | 29.6529 | 30.5235 | 29.6529 | 30.0882 | 30.0882 | +0.041 (+0.14%) | 2,380,202 |
| 7 Mar 2017 | CNY | 30.2294 | 30.2882 | 29.7412 | 30.0471 | 30.0471 | -0.182 (-0.60%) | 1,209,381 |
| 6 Mar 2017 | CNY | 29.0706 | 30.5882 | 29.0588 | 30.2294 | 30.2294 | +1.165 (+4.01%) | 1,553,247 |
| 3 Mar 2017 | CNY | 28.2941 | 29.5294 | 28.2412 | 29.0647 | 29.0647 | +0.435 (+1.52%) | 1,223,507 |
| 2 Mar 2017 | CNY | 28.6941 | 28.7529 | 28.3882 | 28.6294 | 28.6294 | +0.018 (+0.06%) | 695,255 |
| 1 Mar 2017 | CNY | 28.2471 | 28.9177 | 28.0941 | 28.6118 | 28.6118 | +0.141 (+0.50%) | 917,199 |
| 28 Feb 2017 | CNY | 28.4588 | 28.7059 | 27.8353 | 28.4706 | 28.4706 | +0.006 (+0.02%) | 1,068,858 |
| 27 Feb 2017 | CNY | 28.4529 | 29.1412 | 28.0588 | 28.4647 | 28.4647 | +0.006 (+0.02%) | 1,401,748 |
| 24 Feb 2017 | CNY | 28.4588 | 28.5294 | 28.1471 | 28.4588 | 28.4588 | +0.094 (+0.33%) | 788,851 |
| 23 Feb 2017 | CNY | 28.1177 | 28.4294 | 27.8824 | 28.3647 | 28.3647 | +0.277 (+0.98%) | 1,113,785 |
