| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 20.8769 | 21.3692 | 20.8205 | 20.8615 | 20.8615 | -0.164 (-0.78%) | 2,019,642 |
| 24 Apr 2017 | CNY | 21.7128 | 21.8974 | 20.8718 | 21.0256 | 21.0256 | -0.744 (-3.42%) | 1,813,248 |
| 21 Apr 2017 | CNY | 22.3795 | 22.3795 | 21.641 | 21.7692 | 21.7692 | -0.605 (-2.70%) | 2,287,155 |
| 20 Apr 2017 | CNY | 21.9487 | 22.6256 | 21.7949 | 22.3744 | 22.3744 | +0.154 (+0.69%) | 3,567,720 |
| 19 Apr 2017 | CNY | 21.8 | 22.4615 | 21.0923 | 22.2205 | 22.2205 | +0.349 (+1.59%) | 3,519,184 |
| 18 Apr 2017 | CNY | 22.2 | 22.5641 | 21.6308 | 21.8718 | 21.8718 | -0.2 (-0.91%) | 2,402,396 |
| 17 Apr 2017 | CNY | 24.1026 | 24.1026 | 22.0513 | 22.0718 | 22.0718 | -2.415 (-9.86%) | 3,852,026 |
| 14 Apr 2017 | CNY | 24.9641 | 25.3846 | 24.2872 | 24.4872 | 24.4872 | -0.6 (-2.39%) | 2,726,926 |
| 13 Apr 2017 | CNY | 25.1487 | 25.5795 | 24.9539 | 25.0872 | 25.0872 | +0.062 (+0.25%) | 2,076,129 |
| 12 Apr 2017 | CNY | 25.9641 | 26.041 | 24.9641 | 25.0256 | 25.0256 | -1.354 (-5.13%) | 3,473,535 |
| 11 Apr 2017 | CNY | 25.8718 | 26.9487 | 24.8974 | 26.3795 | 26.3795 | -0.574 (-2.13%) | 5,616,893 |
| 10 Apr 2017 | CNY | 28.3077 | 28.5128 | 26.9539 | 26.9539 | 26.9539 | -2.995 (-10.00%) | 6,739,853 |
| 7 Apr 2017 | CNY | 29.0154 | 29.9487 | 29.0154 | 29.9487 | 29.9487 | +0.759 (+2.60%) | 3,751,548 |
| 6 Apr 2017 | CNY | 29.2359 | 29.3333 | 28.9897 | 29.1897 | 29.1897 | -0.041 (-0.14%) | 2,199,894 |
| 5 Apr 2017 | CNY | 29.0667 | 29.2769 | 27.5897 | 29.2308 | 29.2308 | +0.405 (+1.41%) | 2,851,165 |
| 31 Mar 2017 | CNY | 29.2256 | 29.4872 | 28.5897 | 28.8256 | 28.8256 | +0.272 (+0.95%) | 2,338,677 |
| 30 Mar 2017 | CNY | 29.7436 | 29.7436 | 28.4103 | 28.5539 | 28.5539 | -1.39 (-4.64%) | 4,349,092 |
| 29 Mar 2017 | CNY | 32.1795 | 32.2872 | 29.4769 | 29.9436 | 29.9436 | -2.236 (-6.95%) | 6,430,809 |
| 28 Mar 2017 | CNY | 33.0564 | 33.318 | 32.159 | 32.1795 | 32.1795 | -0.851 (-2.58%) | 4,277,902 |
| 27 Mar 2017 | CNY | 33.241 | 33.6923 | 32.8308 | 33.0308 | 33.0308 | +0.169 (+0.52%) | 4,987,476 |
| 24 Mar 2017 | CNY | 33.3333 | 33.7128 | 32.7077 | 32.8615 | 32.8615 | -0.61 (-1.82%) | 7,367,554 |
| 23 Mar 2017 | CNY | 32.0513 | 33.4872 | 31.8462 | 33.4718 | 33.4718 | +1.21 (+3.75%) | 9,590,798 |
| 22 Mar 2017 | CNY | 32.4359 | 32.6154 | 31.9487 | 32.2615 | 32.2615 | -0.538 (-1.64%) | 4,303,029 |
| 21 Mar 2017 | CNY | 32.4359 | 33.1231 | 32.2564 | 32.8 | 32.8 | +0.39 (+1.20%) | 3,718,195 |
| 20 Mar 2017 | CNY | 32.1897 | 32.4513 | 31.9385 | 32.4103 | 32.4103 | -0.39 (-1.19%) | 4,428,600 |
| 17 Mar 2017 | CNY | 32.8205 | 34.359 | 32.718 | 32.8 | 32.8 | -0.026 (-0.08%) | 8,073,988 |
| 16 Mar 2017 | CNY | 32.4615 | 33.159 | 32.3231 | 32.8256 | 32.8256 | +0.4 (+1.23%) | 5,084,038 |
| 15 Mar 2017 | CNY | 32.7692 | 32.7692 | 32.0513 | 32.4256 | 32.4256 | -0.523 (-1.59%) | 4,027,182 |
| 14 Mar 2017 | CNY | 32.2256 | 33.0256 | 32.2256 | 32.9487 | 32.9487 | +0.733 (+2.28%) | 6,624,742 |
| 13 Mar 2017 | CNY | 32.1077 | 32.5128 | 31.5385 | 32.2154 | 32.2154 | -0.41 (-1.26%) | 4,441,710 |
