| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 27.34 | 27.57 | 26.66 | 26.89 | 26.89 | -0.64 (-2.32%) | 3,059,349 |
| 2 May 2017 | CNY | 27.6 | 27.78 | 27.2 | 27.53 | 27.53 | -0.18 (-0.65%) | 3,598,300 |
| 28 Apr 2017 | CNY | 27.46 | 27.99 | 27.32 | 27.71 | 27.71 | -0.19 (-0.68%) | 6,347,382 |
| 27 Apr 2017 | CNY | 26.38 | 28.08 | 26.05 | 27.9 | 27.9 | +1.55 (+5.88%) | 6,511,593 |
| 26 Apr 2017 | CNY | 26.5 | 26.64 | 26 | 26.35 | 26.35 | -0.4 (-1.50%) | 1,725,303 |
| 25 Apr 2017 | CNY | 26.04 | 26.88 | 25.99 | 26.75 | 26.75 | +0.58 (+2.22%) | 3,808,105 |
| 24 Apr 2017 | CNY | 25.28 | 26.5 | 24.56 | 26.17 | 26.17 | +1 (+3.97%) | 3,948,536 |
| 21 Apr 2017 | CNY | 25.8 | 25.85 | 25 | 25.17 | 25.17 | -0.43 (-1.68%) | 1,005,173 |
| 20 Apr 2017 | CNY | 25.86 | 26.1 | 25.24 | 25.6 | 25.6 | -0.25 (-0.97%) | 1,334,739 |
| 19 Apr 2017 | CNY | 25.5 | 26.1 | 25.5 | 25.85 | 25.85 | +0.15 (+0.58%) | 1,594,100 |
| 18 Apr 2017 | CNY | 26.59 | 26.8 | 25.6 | 25.7 | 25.7 | -0.92 (-3.46%) | 1,567,683 |
| 17 Apr 2017 | CNY | 25.67 | 26.95 | 25.52 | 26.62 | 26.62 | -0.73 (-2.67%) | 1,861,411 |
| 14 Apr 2017 | CNY | 26.79 | 27.5 | 26.6 | 27.35 | 27.35 | +0.63 (+2.36%) | 2,376,042 |
| 13 Apr 2017 | CNY | 26.6 | 27.17 | 26.58 | 26.72 | 26.72 | -0.17 (-0.63%) | 1,683,424 |
| 12 Apr 2017 | CNY | 28.01 | 28.01 | 26.81 | 26.89 | 26.89 | -1.17 (-4.17%) | 2,361,777 |
| 11 Apr 2017 | CNY | 28.2 | 28.5 | 27.55 | 28.06 | 28.06 | -0.45 (-1.58%) | 2,802,807 |
| 10 Apr 2017 | CNY | 28.3 | 29.19 | 28.01 | 28.51 | 28.51 | +0.81 (+2.92%) | 5,358,212 |
| 7 Apr 2017 | CNY | 27.14 | 27.9 | 27.13 | 27.7 | 27.7 | +0.5 (+1.84%) | 2,275,506 |
| 6 Apr 2017 | CNY | 26.93 | 27.3 | 26.93 | 27.2 | 27.2 | +0.11 (+0.41%) | 1,045,463 |
| 5 Apr 2017 | CNY | 26.58 | 27.17 | 26.58 | 27.09 | 27.09 | +0.51 (+1.92%) | 1,719,969 |
| 31 Mar 2017 | CNY | 26.59 | 26.86 | 26.45 | 26.58 | 26.58 | 0.0 (0.0%) | 1,451,356 |
| 30 Mar 2017 | CNY | 28.09 | 28.09 | 26.2 | 26.58 | 26.58 | -1.63 (-5.78%) | 3,569,779 |
| 29 Mar 2017 | CNY | 28.28 | 28.66 | 28.2 | 28.21 | 28.21 | +0.01 (+0.04%) | 2,348,688 |
| 28 Mar 2017 | CNY | 28.33 | 28.57 | 28.2 | 28.2 | 28.2 | -0.15 (-0.53%) | 1,263,885 |
| 27 Mar 2017 | CNY | 28.56 | 28.88 | 28.33 | 28.35 | 28.35 | -0.3 (-1.05%) | 1,586,365 |
| 24 Mar 2017 | CNY | 28.15 | 28.76 | 28.1 | 28.65 | 28.65 | +0.36 (+1.27%) | 2,195,568 |
| 23 Mar 2017 | CNY | 28.26 | 28.48 | 27.66 | 28.29 | 28.29 | +0.14 (+0.50%) | 2,839,186 |
| 22 Mar 2017 | CNY | 28.62 | 28.76 | 28 | 28.15 | 28.15 | -0.73 (-2.53%) | 2,414,625 |
| 21 Mar 2017 | CNY | 28.98 | 29.09 | 28.57 | 28.88 | 28.88 | -0.04 (-0.14%) | 2,056,628 |
| 20 Mar 2017 | CNY | 28.98 | 29.1 | 28.52 | 28.92 | 28.92 | -0.11 (-0.38%) | 2,642,767 |
