| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 17.7316 | 18.1053 | 17.6842 | 17.8 | 17.8 | +0.168 (+0.96%) | 1,056,690 |
| 24 Apr 2017 | CNY | 18.2632 | 18.2632 | 17.5526 | 17.6316 | 17.6316 | -0.637 (-3.49%) | 1,471,909 |
| 21 Apr 2017 | CNY | 18.4316 | 18.5632 | 18.2421 | 18.2684 | 18.2684 | -0.089 (-0.49%) | 848,363 |
| 20 Apr 2017 | CNY | 18.4737 | 18.6842 | 18.2684 | 18.3579 | 18.3579 | -0.284 (-1.52%) | 1,342,023 |
| 19 Apr 2017 | CNY | 18.2053 | 18.679 | 17.9105 | 18.6421 | 18.6421 | +0.41 (+2.25%) | 2,400,005 |
| 18 Apr 2017 | CNY | 18.4684 | 18.7105 | 18.2316 | 18.2316 | 18.2316 | -0.247 (-1.34%) | 1,505,541 |
| 17 Apr 2017 | CNY | 18.9105 | 18.9105 | 18.3579 | 18.479 | 18.479 | -0.753 (-3.91%) | 2,197,034 |
| 14 Apr 2017 | CNY | 19.4105 | 19.5684 | 19.2316 | 19.2316 | 19.2316 | -0.21 (-1.08%) | 1,349,522 |
| 13 Apr 2017 | CNY | 19.4421 | 19.7368 | 19.4211 | 19.4421 | 19.4421 | +0.005 (+0.03%) | 1,770,013 |
| 12 Apr 2017 | CNY | 19.8842 | 19.9632 | 19.379 | 19.4368 | 19.4368 | -0.437 (-2.20%) | 1,781,821 |
| 11 Apr 2017 | CNY | 19.7474 | 19.9 | 19.3158 | 19.8737 | 19.8737 | +0.232 (+1.18%) | 2,434,021 |
| 10 Apr 2017 | CNY | 20.1895 | 20.5158 | 19.4842 | 19.6421 | 19.6421 | -0.447 (-2.23%) | 2,633,272 |
| 7 Apr 2017 | CNY | 20.3158 | 20.4053 | 20.0474 | 20.0895 | 20.0895 | -0.205 (-1.01%) | 1,249,823 |
| 6 Apr 2017 | CNY | 20.3895 | 20.4579 | 20.2158 | 20.2947 | 20.2947 | -0.005 (-0.03%) | 1,557,350 |
| 5 Apr 2017 | CNY | 20.1632 | 20.3368 | 19.8474 | 20.3 | 20.3 | +0.484 (+2.44%) | 1,862,290 |
| 31 Mar 2017 | CNY | 19.979 | 20.2 | 19.279 | 19.8158 | 19.8158 | 0.0 (0.0%) | 2,433,328 |
| 30 Mar 2017 | CNY | 20.8421 | 21.0579 | 19.7895 | 19.8158 | 19.8158 | -1.179 (-5.62%) | 4,025,326 |
| 29 Mar 2017 | CNY | 21.7895 | 22.0053 | 20.9474 | 20.9947 | 20.9947 | -0.884 (-4.04%) | 4,252,317 |
| 28 Mar 2017 | CNY | 22.2474 | 22.5316 | 21.879 | 21.879 | 21.879 | -0.479 (-2.14%) | 3,116,406 |
| 27 Mar 2017 | CNY | 22.7263 | 22.7263 | 22.2474 | 22.3579 | 22.3579 | -0.374 (-1.64%) | 3,797,351 |
| 24 Mar 2017 | CNY | 22.5263 | 23.079 | 22.5263 | 22.7316 | 22.7316 | +0.121 (+0.54%) | 6,203,938 |
| 23 Mar 2017 | CNY | 22.1579 | 22.8474 | 21.9368 | 22.6105 | 22.6105 | +0.368 (+1.66%) | 8,270,530 |
| 22 Mar 2017 | CNY | 21.7947 | 22.3 | 21.5895 | 22.2421 | 22.2421 | +0.232 (+1.05%) | 4,343,042 |
| 21 Mar 2017 | CNY | 21.6632 | 22.0105 | 21.4579 | 22.0105 | 22.0105 | +0.347 (+1.60%) | 2,891,646 |
| 20 Mar 2017 | CNY | 21.3632 | 21.7 | 21.2526 | 21.6632 | 21.6632 | +0.253 (+1.18%) | 2,489,803 |
| 17 Mar 2017 | CNY | 22.2895 | 22.6053 | 21.4 | 21.4105 | 21.4105 | -0.863 (-3.88%) | 5,112,729 |
| 16 Mar 2017 | CNY | 22.1053 | 22.5211 | 22.079 | 22.2737 | 22.2737 | +0.321 (+1.46%) | 3,963,567 |
| 15 Mar 2017 | CNY | 22.1053 | 22.1842 | 21.8947 | 21.9526 | 21.9526 | -0.2 (-0.90%) | 2,847,322 |
| 14 Mar 2017 | CNY | 22.4632 | 22.7316 | 22.079 | 22.1526 | 22.1526 | -0.263 (-1.17%) | 5,506,652 |
| 13 Mar 2017 | CNY | 21.5526 | 22.4158 | 21.0842 | 22.4158 | 22.4158 | +0.832 (+3.85%) | 6,664,004 |
