| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 19.56 | 20.072 | 18.92 | 19.96 | 19.96 | +0.272 (+1.38%) | 3,918,225 |
| 26 Apr 2017 | CNY | 18.964 | 19.76 | 18.708 | 19.688 | 19.688 | +0.768 (+4.06%) | 3,735,305 |
| 25 Apr 2017 | CNY | 18.64 | 19.392 | 18.472 | 18.92 | 18.92 | +0.7 (+3.84%) | 3,158,750 |
| 24 Apr 2017 | CNY | 18.8 | 18.92 | 18.056 | 18.22 | 18.22 | -0.976 (-5.08%) | 3,334,897 |
| 21 Apr 2017 | CNY | 19.152 | 19.384 | 18.46 | 19.196 | 19.196 | +1.576 (+8.94%) | 6,164,307 |
| 20 Apr 2017 | CNY | 17.86 | 17.86 | 17.24 | 17.62 | 17.62 | -0.152 (-0.86%) | 1,286,805 |
| 19 Apr 2017 | CNY | 17.2 | 17.78 | 17.04 | 17.772 | 17.772 | +0.42 (+2.42%) | 1,407,055 |
| 18 Apr 2017 | CNY | 17.5 | 17.704 | 17.284 | 17.352 | 17.352 | -0.16 (-0.91%) | 1,038,250 |
| 17 Apr 2017 | CNY | 18.4 | 18.56 | 17.32 | 17.512 | 17.512 | -1.34 (-7.11%) | 2,163,445 |
| 14 Apr 2017 | CNY | 19.188 | 19.196 | 18.76 | 18.852 | 18.852 | -0.236 (-1.24%) | 998,625 |
| 13 Apr 2017 | CNY | 18.936 | 19.376 | 18.936 | 19.088 | 19.088 | +0.156 (+0.82%) | 788,770 |
| 12 Apr 2017 | CNY | 19.444 | 19.444 | 18.828 | 18.932 | 18.932 | -0.512 (-2.63%) | 1,242,395 |
| 11 Apr 2017 | CNY | 18.82 | 19.568 | 18.748 | 19.444 | 19.444 | +0.556 (+2.94%) | 1,808,320 |
| 10 Apr 2017 | CNY | 20.316 | 20.316 | 18.852 | 18.888 | 18.888 | -1.632 (-7.95%) | 3,108,375 |
| 7 Apr 2017 | CNY | 21.232 | 21.232 | 20.48 | 20.52 | 20.52 | -0.712 (-3.35%) | 1,744,730 |
| 6 Apr 2017 | CNY | 20.864 | 21.26 | 20.72 | 21.232 | 21.232 | +0.388 (+1.86%) | 1,897,977 |
| 5 Apr 2017 | CNY | 20.316 | 20.904 | 20.28 | 20.844 | 20.844 | +0.384 (+1.88%) | 1,693,155 |
| 31 Mar 2017 | CNY | 20.28 | 20.752 | 20.244 | 20.46 | 20.46 | +0.064 (+0.31%) | 1,838,000 |
| 30 Mar 2017 | CNY | 21.28 | 21.288 | 20.244 | 20.396 | 20.396 | -0.968 (-4.53%) | 3,395,457 |
| 29 Mar 2017 | CNY | 22.924 | 23.036 | 21.344 | 21.364 | 21.364 | -1.524 (-6.66%) | 3,947,750 |
| 28 Mar 2017 | CNY | 23.84 | 23.84 | 22.86 | 22.888 | 22.888 | -0.96 (-4.03%) | 3,433,750 |
| 27 Mar 2017 | CNY | 24.108 | 24.308 | 23.4 | 23.848 | 23.848 | -0.348 (-1.44%) | 2,571,025 |
| 24 Mar 2017 | CNY | 24.54 | 24.564 | 24 | 24.196 | 24.196 | -0.244 (-1.00%) | 3,424,605 |
| 23 Mar 2017 | CNY | 24.352 | 24.84 | 23.712 | 24.44 | 24.44 | +0.048 (+0.20%) | 5,582,855 |
| 22 Mar 2017 | CNY | 24.064 | 24.392 | 23.48 | 24.392 | 24.392 | +0.224 (+0.93%) | 3,766,825 |
| 21 Mar 2017 | CNY | 24.224 | 24.376 | 23.812 | 24.168 | 24.168 | -0.168 (-0.69%) | 3,204,500 |
| 20 Mar 2017 | CNY | 23.6 | 24.336 | 23.492 | 24.336 | 24.336 | +0.532 (+2.23%) | 3,657,935 |
| 17 Mar 2017 | CNY | 24.78 | 24.78 | 23.804 | 23.804 | 23.804 | -1.14 (-4.57%) | 6,777,252 |
| 16 Mar 2017 | CNY | 24.576 | 25.272 | 24.32 | 24.944 | 24.944 | +0.26 (+1.05%) | 8,837,480 |
| 15 Mar 2017 | CNY | 23.6 | 25.396 | 23.44 | 24.684 | 24.684 | +0.772 (+3.23%) | 10,423,600 |
