| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 16.0803 | 16.3117 | 16.0216 | 16.1049 | 16.1049 | -0.068 (-0.42%) | 2,460,708 |
| 28 Apr 2017 | CNY | 16.5123 | 16.6204 | 16.0123 | 16.1728 | 16.1728 | -0.685 (-4.06%) | 5,714,128 |
| 27 Apr 2017 | CNY | 16.6667 | 17.037 | 15.8549 | 16.858 | 16.858 | -0.759 (-4.31%) | 6,980,382 |
| 26 Apr 2017 | CNY | 17.2222 | 17.6852 | 17.1142 | 17.6173 | 17.6173 | +0.37 (+2.15%) | 1,995,354 |
| 25 Apr 2017 | CNY | 16.9784 | 17.3642 | 16.9444 | 17.2469 | 17.2469 | +0.272 (+1.60%) | 1,961,052 |
| 24 Apr 2017 | CNY | 17.463 | 17.7407 | 16.6698 | 16.9753 | 16.9753 | -0.525 (-3.00%) | 2,136,971 |
| 21 Apr 2017 | CNY | 17.5556 | 17.9321 | 17.4105 | 17.5 | 17.5 | +0.062 (+0.35%) | 2,705,743 |
| 20 Apr 2017 | CNY | 17.7778 | 17.9568 | 17.2099 | 17.4383 | 17.4383 | -0.355 (-1.99%) | 2,120,213 |
| 19 Apr 2017 | CNY | 17.071 | 17.7994 | 16.9444 | 17.7932 | 17.7932 | +0.509 (+2.95%) | 3,496,744 |
| 18 Apr 2017 | CNY | 17.537 | 17.8333 | 17.2222 | 17.284 | 17.284 | -0.201 (-1.15%) | 2,035,847 |
| 17 Apr 2017 | CNY | 17.5957 | 17.7963 | 17.1327 | 17.4846 | 17.4846 | -0.571 (-3.16%) | 2,903,422 |
| 14 Apr 2017 | CNY | 17.9136 | 18.2716 | 17.8704 | 18.0556 | 18.0556 | -0.025 (-0.14%) | 2,714,912 |
| 13 Apr 2017 | CNY | 18.4815 | 18.7284 | 18.0278 | 18.0803 | 18.0803 | -0.441 (-2.38%) | 4,215,256 |
| 12 Apr 2017 | CNY | 17.6543 | 19.0432 | 17.6543 | 18.5216 | 18.5216 | +1.037 (+5.93%) | 6,758,507 |
| 11 Apr 2017 | CNY | 16.9259 | 17.5216 | 16.7901 | 17.4846 | 17.4846 | +0.509 (+3.00%) | 3,614,181 |
| 10 Apr 2017 | CNY | 18.2407 | 18.2407 | 16.8056 | 16.9753 | 16.9753 | -1.522 (-8.23%) | 6,001,137 |
| 7 Apr 2017 | CNY | 18.9661 | 18.9661 | 18.4599 | 18.4969 | 18.4969 | -0.296 (-1.58%) | 3,114,874 |
| 6 Apr 2017 | CNY | 18.9815 | 19.3982 | 18.7222 | 18.7932 | 18.7932 | +0.167 (+0.89%) | 5,090,888 |
| 5 Apr 2017 | CNY | 18.4938 | 18.8148 | 18.0278 | 18.6265 | 18.6265 | +0.287 (+1.56%) | 3,117,832 |
| 31 Mar 2017 | CNY | 18.1944 | 18.6883 | 17.9321 | 18.3395 | 18.3395 | +0.201 (+1.11%) | 4,313,505 |
| 30 Mar 2017 | CNY | 18.7593 | 18.9661 | 18.0556 | 18.1389 | 18.1389 | -0.735 (-3.89%) | 4,617,349 |
| 29 Mar 2017 | CNY | 20 | 20.2994 | 18.6975 | 18.8735 | 18.8735 | -1.204 (-6.00%) | 4,720,304 |
| 28 Mar 2017 | CNY | 20.8179 | 20.9414 | 20.0679 | 20.0772 | 20.0772 | -0.725 (-3.49%) | 4,143,490 |
| 27 Mar 2017 | CNY | 21.284 | 21.4506 | 20.7253 | 20.8025 | 20.8025 | -0.679 (-3.16%) | 4,590,438 |
| 24 Mar 2017 | CNY | 21.358 | 21.6636 | 21.1451 | 21.4815 | 21.4815 | -0.009 (-0.04%) | 6,307,748 |
| 23 Mar 2017 | CNY | 21.1605 | 21.6975 | 20.8519 | 21.4907 | 21.4907 | +0.41 (+1.95%) | 8,952,450 |
| 22 Mar 2017 | CNY | 20.6574 | 21.0803 | 20.2778 | 21.0803 | 21.0803 | +0.247 (+1.19%) | 5,781,802 |
| 21 Mar 2017 | CNY | 20.8858 | 20.8889 | 20.5247 | 20.8333 | 20.8333 | -0.083 (-0.40%) | 4,368,786 |
| 20 Mar 2017 | CNY | 20.679 | 20.9167 | 20.2407 | 20.9167 | 20.9167 | +0.213 (+1.03%) | 5,266,091 |
| 17 Mar 2017 | CNY | 21.1667 | 21.8148 | 20.5617 | 20.7037 | 20.7037 | -0.525 (-2.47%) | 8,714,718 |
