| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 17.6611 | 18.2111 | 16.8333 | 18.15 | 18.15 | +0.489 (+2.77%) | 2,366,438 |
| 26 Apr 2017 | CNY | 17.4778 | 17.8833 | 17.3944 | 17.6611 | 17.6611 | +0.167 (+0.95%) | 1,201,604 |
| 25 Apr 2017 | CNY | 17.5556 | 17.9889 | 17.45 | 17.4944 | 17.4944 | +0.05 (+0.29%) | 1,260,871 |
| 24 Apr 2017 | CNY | 18.1222 | 18.5 | 17.2778 | 17.4444 | 17.4444 | -0.678 (-3.74%) | 1,362,524 |
| 21 Apr 2017 | CNY | 18.4333 | 18.55 | 18.0278 | 18.1222 | 18.1222 | -0.2 (-1.09%) | 1,283,004 |
| 20 Apr 2017 | CNY | 19.1222 | 19.3 | 18.0056 | 18.3222 | 18.3222 | -0.822 (-4.29%) | 1,917,043 |
| 19 Apr 2017 | CNY | 18.6556 | 19.1556 | 18.5333 | 19.1444 | 19.1444 | +0.333 (+1.77%) | 1,575,304 |
| 18 Apr 2017 | CNY | 19.9222 | 19.9222 | 18.35 | 18.8111 | 18.8111 | -1.428 (-7.05%) | 2,788,732 |
| 17 Apr 2017 | CNY | 19.8611 | 20.5556 | 18.9833 | 20.2389 | 20.2389 | +0.433 (+2.19%) | 3,064,235 |
| 14 Apr 2017 | CNY | 20 | 20 | 19.7222 | 19.8056 | 19.8056 | -0.183 (-0.92%) | 1,393,018 |
| 13 Apr 2017 | CNY | 19.8667 | 20.2611 | 19.75 | 19.9889 | 19.9889 | +0.267 (+1.35%) | 1,947,940 |
| 12 Apr 2017 | CNY | 20.3667 | 20.55 | 19.7222 | 19.7222 | 19.7222 | -0.839 (-4.08%) | 2,588,290 |
| 11 Apr 2017 | CNY | 20.1556 | 20.6 | 19.5889 | 20.5611 | 20.5611 | +0.078 (+0.38%) | 4,331,903 |
| 10 Apr 2017 | CNY | 22.4889 | 22.4944 | 20.4833 | 20.4833 | 20.4833 | -2.278 (-10.01%) | 4,611,553 |
| 7 Apr 2017 | CNY | 23.1111 | 23.3222 | 22.6722 | 22.7611 | 22.7611 | -0.35 (-1.51%) | 1,461,834 |
| 6 Apr 2017 | CNY | 23.4444 | 23.4722 | 22.9889 | 23.1111 | 23.1111 | +0.028 (+0.12%) | 1,624,480 |
| 5 Apr 2017 | CNY | 22.4667 | 23.3333 | 22.4667 | 23.0833 | 23.0833 | +0.644 (+2.87%) | 2,162,010 |
| 31 Mar 2017 | CNY | 22.2833 | 23.2667 | 22.2278 | 22.4389 | 22.4389 | +0.117 (+0.52%) | 2,353,458 |
| 30 Mar 2017 | CNY | 24.0278 | 24.0278 | 22.2222 | 22.3222 | 22.3222 | -1.706 (-7.10%) | 3,420,318 |
| 29 Mar 2017 | CNY | 25.5556 | 25.8278 | 23.9722 | 24.0278 | 24.0278 | -1.422 (-5.59%) | 3,294,268 |
| 28 Mar 2017 | CNY | 26.0167 | 26.0556 | 25.3333 | 25.45 | 25.45 | -0.583 (-2.24%) | 2,100,718 |
| 27 Mar 2017 | CNY | 26.9333 | 26.9389 | 25.5556 | 26.0333 | 26.0333 | -0.967 (-3.58%) | 3,948,726 |
| 24 Mar 2017 | CNY | 26.9444 | 27.4944 | 26.6111 | 27 | 27 | -0.106 (-0.39%) | 4,395,025 |
| 23 Mar 2017 | CNY | 26.1167 | 27.3444 | 25.8889 | 27.1056 | 27.1056 | +0.883 (+3.37%) | 6,737,599 |
| 22 Mar 2017 | CNY | 25.8111 | 26.3222 | 25.4944 | 26.2222 | 26.2222 | +0.283 (+1.09%) | 3,102,399 |
| 21 Mar 2017 | CNY | 26.1278 | 26.4833 | 25.75 | 25.9389 | 25.9389 | -0.328 (-1.25%) | 2,553,094 |
| 20 Mar 2017 | CNY | 25.1722 | 26.2722 | 25.1444 | 26.2667 | 26.2667 | +0.989 (+3.91%) | 3,877,475 |
| 17 Mar 2017 | CNY | 26.1778 | 26.4222 | 25 | 25.2778 | 25.2778 | -1.228 (-4.63%) | 4,562,634 |
| 16 Mar 2017 | CNY | 25.8889 | 26.9111 | 25.8389 | 26.5056 | 26.5056 | +0.467 (+1.79%) | 5,654,811 |
| 15 Mar 2017 | CNY | 24.8889 | 26.4333 | 24.8889 | 26.0389 | 26.0389 | +1.089 (+4.36%) | 6,693,298 |
