| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 25.0063 | 25.2625 | 24.2875 | 25.025 | 25.025 | +0.013 (+0.05%) | 2,465,691 |
| 10 Apr 2017 | CNY | 26.3188 | 26.55 | 23.9875 | 25.0125 | 25.0125 | -1.544 (-5.81%) | 3,280,612 |
| 7 Apr 2017 | CNY | 27.4875 | 27.4875 | 26.4875 | 26.5563 | 26.5563 | -0.969 (-3.52%) | 1,790,604 |
| 6 Apr 2017 | CNY | 27.0875 | 27.9813 | 26.75 | 27.525 | 27.525 | +0.438 (+1.62%) | 2,353,129 |
| 5 Apr 2017 | CNY | 26.75 | 27.1875 | 26.2938 | 27.0875 | 27.0875 | +0.4 (+1.50%) | 1,681,854 |
| 31 Mar 2017 | CNY | 26.55 | 27.4063 | 25.5 | 26.6875 | 26.6875 | 0.0 (0.0%) | 2,522,243 |
| 30 Mar 2017 | CNY | 29.2438 | 29.25 | 26.3188 | 26.6875 | 26.6875 | -2.556 (-8.74%) | 4,530,092 |
| 29 Mar 2017 | CNY | 29.5313 | 29.8188 | 27.975 | 29.2438 | 29.2438 | -0.569 (-1.91%) | 5,627,769 |
| 28 Mar 2017 | CNY | 30.1 | 31.4375 | 29.5313 | 29.8125 | 29.8125 | +0.15 (+0.51%) | 6,512,291 |
| 27 Mar 2017 | CNY | 28.7813 | 29.9688 | 28.3125 | 29.6625 | 29.6625 | +0.6 (+2.06%) | 4,305,291 |
| 24 Mar 2017 | CNY | 29.2125 | 30.1688 | 28.9875 | 29.0625 | 29.0625 | -0.237 (-0.81%) | 4,293,846 |
| 23 Mar 2017 | CNY | 28.925 | 29.3375 | 28.1563 | 29.3 | 29.3 | +0.244 (+0.84%) | 4,535,964 |
| 22 Mar 2017 | CNY | 28.8625 | 29.5 | 28.1438 | 29.0563 | 29.0563 | -0.125 (-0.43%) | 4,278,684 |
| 21 Mar 2017 | CNY | 28.9438 | 29.3 | 28.6563 | 29.1813 | 29.1813 | +0.05 (+0.17%) | 3,113,780 |
| 20 Mar 2017 | CNY | 28.7375 | 29.7813 | 28.5375 | 29.1313 | 29.1313 | +0.556 (+1.95%) | 4,723,944 |
| 17 Mar 2017 | CNY | 29.625 | 30.1688 | 28.4438 | 28.575 | 28.575 | -0.487 (-1.68%) | 7,400,956 |
| 16 Mar 2017 | CNY | 27.7875 | 30.375 | 27.725 | 29.0625 | 29.0625 | +1.294 (+4.66%) | 8,364,513 |
| 15 Mar 2017 | CNY | 26.9375 | 27.7813 | 26.4375 | 27.7688 | 27.7688 | +0.6 (+2.21%) | 5,132,702 |
| 14 Mar 2017 | CNY | 26.7563 | 27.7563 | 26.6563 | 27.1688 | 27.1688 | +0.5 (+1.87%) | 5,286,572 |
| 13 Mar 2017 | CNY | 26.6125 | 26.7313 | 25.75 | 26.6688 | 26.6688 | +0.031 (+0.12%) | 3,091,712 |
| 10 Mar 2017 | CNY | 27 | 27.2625 | 26.5625 | 26.6375 | 26.6375 | -0.456 (-1.68%) | 2,638,289 |
| 9 Mar 2017 | CNY | 26.9063 | 27.3 | 26.0438 | 27.0938 | 27.0938 | +0.244 (+0.91%) | 3,863,940 |
| 8 Mar 2017 | CNY | 27.175 | 27.4688 | 26.5938 | 26.85 | 26.85 | -0.281 (-1.04%) | 3,051,803 |
| 7 Mar 2017 | CNY | 27.1063 | 27.375 | 26.5938 | 27.1313 | 27.1313 | -0.056 (-0.21%) | 3,950,244 |
| 6 Mar 2017 | CNY | 26.7188 | 27.575 | 26.2313 | 27.1875 | 27.1875 | +0.731 (+2.76%) | 6,829,742 |
| 3 Mar 2017 | CNY | 24.9375 | 26.6375 | 24.7625 | 26.4563 | 26.4563 | +1.387 (+5.53%) | 6,461,011 |
| 2 Mar 2017 | CNY | 25.4375 | 25.5375 | 25 | 25.0688 | 25.0688 | -0.369 (-1.45%) | 3,098,801 |
| 1 Mar 2017 | CNY | 25.75 | 25.9063 | 25.25 | 25.4375 | 25.4375 | -0.181 (-0.71%) | 4,275,896 |
| 28 Feb 2017 | CNY | 25.3125 | 25.9063 | 25.0188 | 25.6188 | 25.6188 | +0.181 (+0.71%) | 4,285,014 |
| 27 Feb 2017 | CNY | 25.3125 | 26.35 | 24.6875 | 25.4375 | 25.4375 | +0.188 (+0.74%) | 6,083,780 |
