| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 13.5346 | 13.9224 | 13.5108 | 13.6216 | 13.6216 | +0.111 (+0.82%) | 1,943,156 |
| 24 Apr 2017 | CNY | 14.2509 | 14.3182 | 13.4673 | 13.5108 | 13.5108 | -0.74 (-5.19%) | 2,593,567 |
| 21 Apr 2017 | CNY | 14.4963 | 14.7851 | 14.2469 | 14.2509 | 14.2509 | -0.313 (-2.15%) | 2,870,855 |
| 20 Apr 2017 | CNY | 14.6427 | 15.1492 | 14.5635 | 14.5635 | 14.5635 | -0.309 (-2.08%) | 3,443,272 |
| 19 Apr 2017 | CNY | 14.9751 | 15.1215 | 14.2509 | 14.8722 | 14.8722 | -0.455 (-2.97%) | 5,194,159 |
| 18 Apr 2017 | CNY | 16.5858 | 16.5858 | 15.2442 | 15.3273 | 15.3273 | -1.262 (-7.61%) | 7,835,818 |
| 17 Apr 2017 | CNY | 15.2205 | 16.7441 | 14.8406 | 16.5898 | 16.5898 | +1.369 (+9.00%) | 11,531,830 |
| 14 Apr 2017 | CNY | 15.1809 | 15.3669 | 15.0503 | 15.2205 | 15.2205 | -0.067 (-0.44%) | 1,591,505 |
| 13 Apr 2017 | CNY | 15.1532 | 15.4658 | 15.0503 | 15.2877 | 15.2877 | +0.131 (+0.86%) | 1,642,042 |
| 12 Apr 2017 | CNY | 15.5727 | 15.5727 | 15.1215 | 15.1571 | 15.1571 | -0.356 (-2.30%) | 1,825,838 |
| 11 Apr 2017 | CNY | 14.9989 | 15.5133 | 14.8603 | 15.5133 | 15.5133 | +0.514 (+3.43%) | 3,103,841 |
| 10 Apr 2017 | CNY | 16.1861 | 16.1861 | 14.8406 | 14.9989 | 14.9989 | -1.345 (-8.23%) | 5,046,818 |
| 7 Apr 2017 | CNY | 16.9182 | 16.9182 | 16.3365 | 16.3444 | 16.3444 | -0.756 (-4.42%) | 4,008,296 |
| 6 Apr 2017 | CNY | 16.7758 | 17.2902 | 16.7758 | 17.1003 | 17.1003 | +0.325 (+1.93%) | 3,235,521 |
| 5 Apr 2017 | CNY | 16.2257 | 17.1082 | 16.1505 | 16.7758 | 16.7758 | +0.447 (+2.74%) | 3,235,645 |
| 31 Mar 2017 | CNY | 16.6016 | 16.8114 | 16.0476 | 16.3286 | 16.3286 | -0.198 (-1.20%) | 3,344,232 |
| 30 Mar 2017 | CNY | 17.409 | 17.409 | 16.2336 | 16.5264 | 16.5264 | -0.886 (-5.09%) | 4,514,090 |
| 29 Mar 2017 | CNY | 18.1648 | 18.3271 | 17.4129 | 17.4129 | 17.4129 | -0.831 (-4.56%) | 5,217,219 |
| 28 Mar 2017 | CNY | 18.8772 | 19.0869 | 18.2044 | 18.244 | 18.244 | -0.728 (-3.84%) | 4,765,743 |
| 27 Mar 2017 | CNY | 19.3362 | 19.3837 | 18.802 | 18.9722 | 18.9722 | -0.38 (-1.96%) | 4,613,924 |
| 24 Mar 2017 | CNY | 19.2571 | 19.4312 | 19.0355 | 19.3521 | 19.3521 | +0.135 (+0.70%) | 4,677,356 |
| 23 Mar 2017 | CNY | 19.4985 | 19.8626 | 18.8376 | 19.2175 | 19.2175 | -0.281 (-1.44%) | 8,106,217 |
| 22 Mar 2017 | CNY | 19.0988 | 19.5895 | 18.984 | 19.4985 | 19.4985 | +0.206 (+1.07%) | 6,215,074 |
| 21 Mar 2017 | CNY | 19.1146 | 19.3758 | 18.6793 | 19.2927 | 19.2927 | -0.123 (-0.63%) | 7,333,152 |
| 20 Mar 2017 | CNY | 19.0276 | 19.4945 | 18.802 | 19.4154 | 19.4154 | +0.265 (+1.38%) | 4,384,902 |
| 17 Mar 2017 | CNY | 19.8982 | 20.1 | 19.0632 | 19.1502 | 19.1502 | -0.784 (-3.93%) | 8,452,157 |
| 16 Mar 2017 | CNY | 19.7122 | 20.1673 | 19.6172 | 19.9338 | 19.9338 | +0.146 (+0.74%) | 7,929,211 |
| 15 Mar 2017 | CNY | 20.0684 | 20.381 | 19.7043 | 19.7874 | 19.7874 | -0.51 (-2.52%) | 8,893,911 |
| 14 Mar 2017 | CNY | 19.0711 | 20.5512 | 18.798 | 20.2979 | 20.2979 | +1.191 (+6.23%) | 13,034,448 |
| 13 Mar 2017 | CNY | 18.9761 | 19.1384 | 18.4577 | 19.1067 | 19.1067 | +0.079 (+0.42%) | 6,971,755 |
