| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 20.68 | 20.908 | 20.608 | 20.708 | 20.708 | -0.168 (-0.80%) | 1,240,500 |
| 2 May 2017 | CNY | 20.864 | 20.968 | 20.42 | 20.876 | 20.876 | +0.076 (+0.37%) | 1,742,852 |
| 28 Apr 2017 | CNY | 21.2 | 21.204 | 20.792 | 20.8 | 20.8 | -0.304 (-1.44%) | 1,339,705 |
| 27 Apr 2017 | CNY | 20.72 | 21.152 | 20.476 | 21.104 | 21.104 | +0.404 (+1.95%) | 2,449,247 |
| 26 Apr 2017 | CNY | 20.72 | 20.86 | 20.472 | 20.7 | 20.7 | -0.016 (-0.08%) | 1,576,502 |
| 25 Apr 2017 | CNY | 20.424 | 20.78 | 20.4 | 20.716 | 20.716 | +0.292 (+1.43%) | 1,876,662 |
| 24 Apr 2017 | CNY | 20.4 | 20.74 | 19.6 | 20.424 | 20.424 | +0.032 (+0.16%) | 2,344,180 |
| 21 Apr 2017 | CNY | 20.28 | 20.4 | 19.856 | 20.392 | 20.392 | -0.008 (-0.04%) | 1,646,147 |
| 20 Apr 2017 | CNY | 19.244 | 20.64 | 19.232 | 20.4 | 20.4 | +1.052 (+5.44%) | 4,590,772 |
| 19 Apr 2017 | CNY | 18.812 | 19.396 | 18.812 | 19.348 | 19.348 | +0.348 (+1.83%) | 1,823,942 |
| 18 Apr 2017 | CNY | 19.2 | 19.532 | 18.88 | 19 | 19 | -0.08 (-0.42%) | 1,689,960 |
| 17 Apr 2017 | CNY | 20.64 | 20.64 | 18.948 | 19.08 | 19.08 | -1.972 (-9.37%) | 3,740,295 |
| 14 Apr 2017 | CNY | 21.74 | 21.796 | 21.044 | 21.052 | 21.052 | -0.696 (-3.20%) | 2,335,225 |
| 13 Apr 2017 | CNY | 21.604 | 22.388 | 21.604 | 21.748 | 21.748 | -0.34 (-1.54%) | 1,854,642 |
| 12 Apr 2017 | CNY | 22.6 | 22.676 | 22.044 | 22.088 | 22.088 | -0.404 (-1.80%) | 1,967,070 |
| 11 Apr 2017 | CNY | 22 | 22.576 | 21.952 | 22.492 | 22.492 | +0.368 (+1.66%) | 2,858,135 |
| 10 Apr 2017 | CNY | 22.8 | 22.8 | 21.772 | 22.124 | 22.124 | -1.396 (-5.94%) | 5,250,870 |
| 7 Apr 2017 | CNY | 24.004 | 24.2 | 23.452 | 23.52 | 23.52 | -0.84 (-3.45%) | 5,615,602 |
| 6 Apr 2017 | CNY | 24.68 | 24.8 | 24.208 | 24.36 | 24.36 | -0.32 (-1.30%) | 5,413,065 |
| 5 Apr 2017 | CNY | 24.024 | 24.992 | 23.552 | 24.68 | 24.68 | +0.196 (+0.80%) | 6,701,435 |
| 31 Mar 2017 | CNY | 25.6 | 25.688 | 24.48 | 24.484 | 24.484 | +1.068 (+4.56%) | 10,211,900 |
| 30 Mar 2017 | CNY | 22.924 | 23.8 | 22.924 | 23.416 | 23.416 | +0.168 (+0.72%) | 3,152,217 |
| 29 Mar 2017 | CNY | 24.28 | 24.32 | 22.82 | 23.248 | 23.248 | -0.872 (-3.62%) | 3,646,785 |
| 28 Mar 2017 | CNY | 23.912 | 24.272 | 23.712 | 24.12 | 24.12 | +0.208 (+0.87%) | 3,071,920 |
| 27 Mar 2017 | CNY | 24.304 | 24.48 | 23.848 | 23.912 | 23.912 | -0.388 (-1.60%) | 3,689,777 |
| 24 Mar 2017 | CNY | 25.2 | 25.38 | 24.12 | 24.3 | 24.3 | -0.736 (-2.94%) | 7,047,792 |
| 23 Mar 2017 | CNY | 24.44 | 25.036 | 24.204 | 25.036 | 25.036 | +0.596 (+2.44%) | 5,116,447 |
| 22 Mar 2017 | CNY | 24.42 | 24.508 | 24.044 | 24.44 | 24.44 | -0.076 (-0.31%) | 3,264,520 |
| 21 Mar 2017 | CNY | 24.452 | 24.692 | 24.2 | 24.516 | 24.516 | +0.056 (+0.23%) | 3,290,060 |
| 20 Mar 2017 | CNY | 24.848 | 25.276 | 24 | 24.46 | 24.46 | -1.528 (-5.88%) | 7,787,210 |
