| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | CNY | 17.6354 | 18.2361 | 16.6701 | 18.0104 | 18.0104 | +0.198 (+1.11%) | 2,315,609 |
| 8 May 2017 | CNY | 19.316 | 19.9236 | 17.7049 | 17.8125 | 17.8125 | -1.858 (-9.44%) | 2,596,896 |
| 5 May 2017 | CNY | 19.0972 | 20.3333 | 18.5243 | 19.6701 | 19.6701 | 0.0 (0.0%) | 5,270,063 |
| 4 May 2017 | CNY | 19.559 | 20.0278 | 19.5486 | 19.6701 | 19.6701 | -0.011 (-0.05%) | 1,923,264 |
| 3 May 2017 | CNY | 19.8611 | 19.9479 | 19.191 | 19.6806 | 19.6806 | -0.052 (-0.26%) | 1,532,911 |
| 2 May 2017 | CNY | 19.6215 | 19.9653 | 19.5313 | 19.7326 | 19.7326 | -0.042 (-0.21%) | 1,050,912 |
| 28 Apr 2017 | CNY | 19.7917 | 19.8507 | 19.4965 | 19.7743 | 19.7743 | -0.087 (-0.44%) | 1,874,122 |
| 27 Apr 2017 | CNY | 19.0972 | 20.1354 | 18.2361 | 19.8611 | 19.8611 | +0.424 (+2.18%) | 4,015,091 |
| 26 Apr 2017 | CNY | 19.2674 | 19.7222 | 18.7604 | 19.4375 | 19.4375 | +0.007 (+0.04%) | 2,954,131 |
| 25 Apr 2017 | CNY | 21.5903 | 21.8472 | 19.4306 | 19.4306 | 19.4306 | -2.16 (-10.00%) | 7,524,524 |
| 24 Apr 2017 | CNY | 21.2535 | 21.691 | 20.8368 | 21.5903 | 21.5903 | +0.222 (+1.04%) | 3,055,996 |
| 21 Apr 2017 | CNY | 21.2847 | 21.691 | 21.0417 | 21.3681 | 21.3681 | +0.028 (+0.13%) | 1,872,699 |
| 20 Apr 2017 | CNY | 21.7361 | 22.3056 | 20.8507 | 21.3403 | 21.3403 | -0.483 (-2.21%) | 2,062,837 |
| 19 Apr 2017 | CNY | 22.2257 | 22.441 | 21.3785 | 21.8229 | 21.8229 | -0.622 (-2.77%) | 1,715,356 |
| 18 Apr 2017 | CNY | 22.6042 | 23.5 | 22.3993 | 22.4444 | 22.4444 | -0.431 (-1.88%) | 1,238,472 |
| 17 Apr 2017 | CNY | 23.5243 | 23.7604 | 22.3611 | 22.875 | 22.875 | -0.649 (-2.76%) | 2,539,584 |
| 14 Apr 2017 | CNY | 22.7153 | 23.5556 | 22.7083 | 23.5243 | 23.5243 | +0.604 (+2.64%) | 2,422,080 |
| 13 Apr 2017 | CNY | 22.5903 | 23.2465 | 22.5903 | 22.9201 | 22.9201 | +0.194 (+0.86%) | 1,363,680 |
| 12 Apr 2017 | CNY | 23.0347 | 23.2083 | 22.2222 | 22.7257 | 22.7257 | -0.417 (-1.80%) | 1,693,388 |
| 11 Apr 2017 | CNY | 22.3958 | 23.2292 | 22.0556 | 23.1424 | 23.1424 | +0.101 (+0.44%) | 3,004,280 |
| 10 Apr 2017 | CNY | 25.3924 | 25.5729 | 23.0417 | 23.0417 | 23.0417 | -2.559 (-10.00%) | 4,235,817 |
| 7 Apr 2017 | CNY | 26.4931 | 26.4931 | 25.5729 | 25.6007 | 25.6007 | -0.712 (-2.71%) | 1,747,074 |
| 6 Apr 2017 | CNY | 26.3194 | 27.1528 | 26.1458 | 26.3125 | 26.3125 | +0.167 (+0.64%) | 2,499,696 |
| 5 Apr 2017 | CNY | 25.4375 | 26.1667 | 25.3819 | 26.1458 | 26.1458 | +0.705 (+2.77%) | 1,613,825 |
| 31 Mar 2017 | CNY | 26.2778 | 26.6181 | 25.2083 | 25.441 | 25.441 | -0.67 (-2.57%) | 2,083,852 |
| 30 Mar 2017 | CNY | 27.5 | 27.5 | 26.0417 | 26.1111 | 26.1111 | -1.347 (-4.91%) | 3,183,704 |
| 29 Mar 2017 | CNY | 28.6111 | 28.7917 | 27.4375 | 27.4583 | 27.4583 | -1.181 (-4.12%) | 3,315,888 |
| 28 Mar 2017 | CNY | 28.7778 | 29.1007 | 28.6354 | 28.6389 | 28.6389 | -0.305 (-1.06%) | 2,282,112 |
| 27 Mar 2017 | CNY | 29.3403 | 29.7708 | 28.8264 | 28.9444 | 28.9444 | -0.521 (-1.77%) | 2,465,781 |
| 24 Mar 2017 | CNY | 29.3021 | 30.5938 | 29.3021 | 29.4653 | 29.4653 | -0.569 (-1.90%) | 4,694,572 |
