| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 22.4333 | 23.0389 | 22.3611 | 22.4944 | 22.4944 | +0.205 (+0.92%) | 999,370 |
| 24 Apr 2017 | CNY | 22.8333 | 23.4333 | 21.85 | 22.2889 | 22.2889 | -0.905 (-3.90%) | 1,169,820 |
| 21 Apr 2017 | CNY | 22.9611 | 23.4111 | 22.9611 | 23.1944 | 23.1944 | +0.222 (+0.97%) | 1,627,333 |
| 20 Apr 2017 | CNY | 23.3778 | 23.6 | 22.6 | 22.9722 | 22.9722 | -0.417 (-1.78%) | 1,450,173 |
| 19 Apr 2017 | CNY | 22.8167 | 23.6111 | 22.5 | 23.3889 | 23.3889 | +0.572 (+2.51%) | 2,247,339 |
| 18 Apr 2017 | CNY | 22.8889 | 23.6111 | 22.5944 | 22.8167 | 22.8167 | -0.228 (-0.99%) | 1,657,843 |
| 17 Apr 2017 | CNY | 24.4333 | 24.4333 | 22.7667 | 23.0444 | 23.0444 | -2.25 (-8.90%) | 3,123,822 |
| 14 Apr 2017 | CNY | 25.2389 | 25.6278 | 25.2389 | 25.2944 | 25.2944 | -0.183 (-0.72%) | 1,371,695 |
| 13 Apr 2017 | CNY | 25.2722 | 26 | 25.1667 | 25.4778 | 25.4778 | +0.328 (+1.30%) | 2,112,692 |
| 12 Apr 2017 | CNY | 26.0944 | 26.0944 | 25.0667 | 25.15 | 25.15 | -1.078 (-4.11%) | 2,978,283 |
| 11 Apr 2017 | CNY | 25.5333 | 26.3889 | 25.5333 | 26.2278 | 26.2278 | +0.556 (+2.16%) | 3,568,903 |
| 10 Apr 2017 | CNY | 28.0556 | 28.0556 | 25.3222 | 25.6722 | 25.6722 | -2.461 (-8.75%) | 6,158,608 |
| 7 Apr 2017 | CNY | 28.8611 | 28.8611 | 27.9833 | 28.1333 | 28.1333 | -0.845 (-2.91%) | 4,884,625 |
| 6 Apr 2017 | CNY | 27.9222 | 29.6056 | 27.5389 | 28.9778 | 28.9778 | +1.056 (+3.78%) | 7,181,820 |
| 5 Apr 2017 | CNY | 27.4167 | 28.0889 | 27.2222 | 27.9222 | 27.9222 | +0.778 (+2.87%) | 4,902,078 |
| 31 Mar 2017 | CNY | 27.5444 | 28.2111 | 26.9889 | 27.1444 | 27.1444 | -0.483 (-1.75%) | 4,318,457 |
| 30 Mar 2017 | CNY | 28.3889 | 28.5722 | 27.2222 | 27.6278 | 27.6278 | -1.028 (-3.59%) | 5,952,781 |
| 29 Mar 2017 | CNY | 29.8278 | 30.2556 | 28.6167 | 28.6556 | 28.6556 | -1.328 (-4.43%) | 9,049,820 |
| 28 Mar 2017 | CNY | 31.5556 | 31.6056 | 29.9778 | 29.9833 | 29.9833 | -3.317 (-9.96%) | 14,488,898 |
| 27 Mar 2017 | CNY | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | -3.7 (-10%) | 1,694,520 |
| 24 Mar 2017 | CNY | 37.7111 | 38.6056 | 36.8778 | 37 | 37 | -0.989 (-2.60%) | 7,668,415 |
| 23 Mar 2017 | CNY | 37.1667 | 38.1056 | 35.75 | 37.9889 | 37.9889 | +1.211 (+3.29%) | 12,616,444 |
| 22 Mar 2017 | CNY | 34.5 | 38.0889 | 34.1944 | 36.7778 | 36.7778 | +1.944 (+5.58%) | 10,690,063 |
| 21 Mar 2017 | CNY | 35 | 35 | 33.6111 | 34.8333 | 34.8333 | -0.172 (-0.49%) | 8,507,649 |
| 20 Mar 2017 | CNY | 32.8056 | 35.6389 | 32.8056 | 35.0056 | 35.0056 | +2.606 (+8.04%) | 12,393,433 |
| 17 Mar 2017 | CNY | 32.0778 | 33.05 | 32.0056 | 32.4 | 32.4 | +0.283 (+0.88%) | 7,130,977 |
| 16 Mar 2017 | CNY | 31.3889 | 32.5556 | 31.1556 | 32.1167 | 32.1167 | +0.828 (+2.65%) | 5,857,995 |
| 15 Mar 2017 | CNY | 31.1222 | 31.9333 | 30.9278 | 31.2889 | 31.2889 | +0.095 (+0.30%) | 4,600,504 |
| 14 Mar 2017 | CNY | 30.8889 | 31.6667 | 30.7833 | 31.1944 | 31.1944 | 0.0 (0.0%) | 5,671,542 |
| 13 Mar 2017 | CNY | 31.2 | 31.2778 | 30.1111 | 31.1944 | 31.1944 | 0.0 (0.0%) | 6,515,001 |
