| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 37.0387 | 37.0387 | 36.0257 | 36.1276 | 36.1276 | -0.731 (-1.98%) | 770,835 |
| 3 May 2017 | CNY | 36.6251 | 37.3444 | 36.3734 | 36.8589 | 36.8589 | -0.126 (-0.34%) | 812,606 |
| 2 May 2017 | CNY | 37.2425 | 37.4643 | 36.8649 | 36.9848 | 36.9848 | -0.258 (-0.69%) | 766,405 |
| 28 Apr 2017 | CNY | 37.3744 | 37.5542 | 36.9248 | 37.2425 | 37.2425 | -0.132 (-0.35%) | 1,094,396 |
| 27 Apr 2017 | CNY | 35.8459 | 37.5542 | 35.1865 | 37.3744 | 37.3744 | +1.528 (+4.26%) | 1,791,045 |
| 26 Apr 2017 | CNY | 34.9167 | 36.2295 | 34.8688 | 35.8459 | 35.8459 | +0.779 (+2.22%) | 1,161,793 |
| 25 Apr 2017 | CNY | 34.9167 | 35.8339 | 34.8748 | 35.0666 | 35.0666 | +0.408 (+1.18%) | 882,704 |
| 24 Apr 2017 | CNY | 35.72 | 36.0437 | 34.3173 | 34.659 | 34.659 | -1.319 (-3.67%) | 1,251,655 |
| 21 Apr 2017 | CNY | 36.3254 | 36.6491 | 35.9658 | 35.9777 | 35.9777 | -0.342 (-0.94%) | 778,093 |
| 20 Apr 2017 | CNY | 37.1047 | 37.5243 | 36.0377 | 36.3194 | 36.3194 | -0.845 (-2.27%) | 1,284,093 |
| 19 Apr 2017 | CNY | 36.4333 | 37.2305 | 35.3663 | 37.1646 | 37.1646 | +0.863 (+2.38%) | 1,315,321 |
| 18 Apr 2017 | CNY | 37.1646 | 37.6501 | 36.0856 | 36.3014 | 36.3014 | -0.857 (-2.31%) | 1,226,403 |
| 17 Apr 2017 | CNY | 38.897 | 38.897 | 36.733 | 37.1586 | 37.1586 | -2.344 (-5.93%) | 1,578,835 |
| 14 Apr 2017 | CNY | 39.7481 | 39.8321 | 38.849 | 39.5024 | 39.5024 | -0.216 (-0.54%) | 1,287,962 |
| 13 Apr 2017 | CNY | 39.7302 | 40.3895 | 39.5803 | 39.7182 | 39.7182 | +0.108 (+0.27%) | 1,135,150 |
| 12 Apr 2017 | CNY | 40.8331 | 40.989 | 39.5623 | 39.6103 | 39.6103 | -1.223 (-2.99%) | 1,673,757 |
| 11 Apr 2017 | CNY | 39.5623 | 40.989 | 39.3705 | 40.8331 | 40.8331 | +0.509 (+1.26%) | 2,290,179 |
| 10 Apr 2017 | CNY | 44.3638 | 44.8373 | 40.3236 | 40.3236 | 40.3236 | -4.478 (-9.99%) | 3,876,014 |
| 7 Apr 2017 | CNY | 44.5376 | 47.6606 | 44.5376 | 44.8013 | 44.8013 | -4.16 (-8.50%) | 3,661,462 |
| 6 Apr 2017 | CNY | 44.0161 | 48.9614 | 44.0041 | 48.9614 | 48.9614 | +4.454 (+10.01%) | 3,917,544 |
| 5 Apr 2017 | CNY | 43.8363 | 44.9572 | 43.8363 | 44.5076 | 44.5076 | -4.202 (-8.63%) | 4,222,365 |
| 31 Mar 2017 | CNY | 48.7096 | 48.7096 | 48.7096 | 48.7096 | 48.7096 | -5.413 (-10.00%) | 212,368 |
| 9 Dec 2016 | CNY | 55.3333 | 55.3873 | 53.9246 | 54.1225 | 54.1225 | -1.307 (-2.36%) | 1,558,077 |
| 8 Dec 2016 | CNY | 56.7659 | 57.1016 | 55.2434 | 55.4292 | 55.4292 | -1.445 (-2.54%) | 1,704,620 |
| 7 Dec 2016 | CNY | 56.5861 | 56.8738 | 55.2434 | 56.8738 | 56.8738 | +0.096 (+0.17%) | 1,590,847 |
| 6 Dec 2016 | CNY | 56.8978 | 57.4733 | 56.658 | 56.7779 | 56.7779 | +0.084 (+0.15%) | 1,644,638 |
| 5 Dec 2016 | CNY | 55.7469 | 57.725 | 55.7469 | 56.694 | 56.694 | -0.827 (-1.44%) | 1,751,047 |
| 2 Dec 2016 | CNY | 62.7003 | 62.7003 | 56.9518 | 57.5212 | 57.5212 | -4.837 (-7.76%) | 3,554,505 |
| 1 Dec 2016 | CNY | 62.9401 | 63.4795 | 61.7412 | 62.3586 | 62.3586 | -0.653 (-1.04%) | 1,966,105 |
| 30 Nov 2016 | CNY | 61.8671 | 63.5395 | 61.2017 | 63.012 | 63.012 | +0.899 (+1.45%) | 1,929,148 |
