| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 19.8391 | 20.099 | 18.9911 | 19.6711 | 19.6711 | -0.488 (-2.42%) | 20,981,186 |
| 10 Apr 2017 | CNY | 19.7911 | 20.919 | 19.7871 | 20.159 | 20.159 | +0.124 (+0.62%) | 23,072,820 |
| 7 Apr 2017 | CNY | 19.8391 | 20.743 | 19.2191 | 20.0351 | 20.0351 | +0.176 (+0.89%) | 20,234,403 |
| 6 Apr 2017 | CNY | 20.399 | 21.199 | 19.7991 | 19.8591 | 19.8591 | +0.068 (+0.34%) | 26,510,564 |
| 5 Apr 2017 | CNY | 19.7911 | 19.7911 | 18.4471 | 19.7911 | 19.7911 | +1.8 (+10.00%) | 28,915,136 |
| 31 Mar 2017 | CNY | 17.3312 | 17.9911 | 17.3312 | 17.9911 | 17.9911 | +0.512 (+2.93%) | 3,299,807 |
| 30 Mar 2017 | CNY | 17.9871 | 18.0671 | 17.4792 | 17.4792 | 17.4792 | -0.552 (-3.06%) | 4,756,546 |
| 29 Mar 2017 | CNY | 18.4791 | 18.4791 | 17.8792 | 18.0311 | 18.0311 | -0.368 (-2.00%) | 4,193,847 |
| 28 Mar 2017 | CNY | 18.9991 | 19.0391 | 18.2071 | 18.3991 | 18.3991 | -0.664 (-3.48%) | 8,401,749 |
| 27 Mar 2017 | CNY | 19.0431 | 19.5511 | 19.0391 | 19.0631 | 19.0631 | -0.016 (-0.08%) | 6,494,944 |
| 24 Mar 2017 | CNY | 18.8631 | 19.1911 | 18.6751 | 19.0791 | 19.0791 | +0.404 (+2.16%) | 4,759,154 |
| 23 Mar 2017 | CNY | 19.0311 | 19.1871 | 17.1672 | 18.6751 | 18.6751 | -0.396 (-2.08%) | 5,741,188 |
| 22 Mar 2017 | CNY | 19.1351 | 19.4311 | 18.9991 | 19.0711 | 19.0711 | -0.14 (-0.73%) | 5,819,401 |
| 21 Mar 2017 | CNY | 18.9111 | 19.2751 | 18.7831 | 19.2111 | 19.2111 | +0.3 (+1.59%) | 6,880,677 |
| 20 Mar 2017 | CNY | 18.1191 | 19.1111 | 18.1191 | 18.9111 | 18.9111 | +0.56 (+3.05%) | 6,820,317 |
| 17 Mar 2017 | CNY | 19.2391 | 19.2391 | 18.2911 | 18.3511 | 18.3511 | -0.388 (-2.07%) | 7,578,000 |
| 16 Mar 2017 | CNY | 18.0071 | 18.9791 | 18.0071 | 18.7391 | 18.7391 | +0.82 (+4.58%) | 8,663,114 |
| 15 Mar 2017 | CNY | 17.4832 | 17.9751 | 17.4832 | 17.9192 | 17.9192 | +0.336 (+1.91%) | 3,611,171 |
| 14 Mar 2017 | CNY | 17.6392 | 17.8392 | 17.5272 | 17.5832 | 17.5832 | +0.04 (+0.23%) | 3,078,941 |
| 13 Mar 2017 | CNY | 17.1512 | 17.6272 | 17.1352 | 17.5432 | 17.5432 | +0.388 (+2.26%) | 2,976,504 |
| 10 Mar 2017 | CNY | 17.0792 | 17.2552 | 16.9792 | 17.1552 | 17.1552 | -0.196 (-1.13%) | 3,348,164 |
| 9 Mar 2017 | CNY | 17.4872 | 17.6672 | 17.2832 | 17.3512 | 17.3512 | -0.136 (-0.78%) | 1,422,317 |
| 8 Mar 2017 | CNY | 17.6072 | 17.8712 | 17.3992 | 17.4872 | 17.4872 | -0.196 (-1.11%) | 2,337,493 |
| 7 Mar 2017 | CNY | 17.4432 | 18.0391 | 17.4432 | 17.6832 | 17.6832 | +0.164 (+0.94%) | 3,831,194 |
| 6 Mar 2017 | CNY | 17.1952 | 17.5592 | 17.0952 | 17.5192 | 17.5192 | +0.424 (+2.48%) | 3,754,666 |
| 3 Mar 2017 | CNY | 17.0392 | 17.2272 | 16.7992 | 17.0952 | 17.0952 | +0.024 (+0.14%) | 2,087,401 |
| 2 Mar 2017 | CNY | 17.0432 | 17.2312 | 17.0072 | 17.0712 | 17.0712 | -0.008 (-0.05%) | 1,361,277 |
| 1 Mar 2017 | CNY | 17.1192 | 17.2592 | 16.9992 | 17.0792 | 17.0792 | +0.032 (+0.19%) | 2,466,119 |
| 28 Feb 2017 | CNY | 17.0752 | 17.2352 | 16.9352 | 17.0472 | 17.0472 | -0.02 (-0.12%) | 1,939,237 |
| 27 Feb 2017 | CNY | 16.8192 | 17.4232 | 16.8072 | 17.0672 | 17.0672 | +0.152 (+0.90%) | 3,130,363 |
