| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | CNY | 36.68 | 37.53 | 36.3 | 36.31 | 36.31 | -0.59 (-1.60%) | 1,361,910 |
| 4 May 2017 | CNY | 36.63 | 37.9 | 36.51 | 36.9 | 36.9 | -0.03 (-0.08%) | 1,774,702 |
| 3 May 2017 | CNY | 38 | 38.3 | 36.03 | 36.93 | 36.93 | -1.08 (-2.84%) | 1,987,934 |
| 2 May 2017 | CNY | 38.94 | 38.94 | 37.9 | 38.01 | 38.01 | -0.79 (-2.04%) | 1,074,204 |
| 28 Apr 2017 | CNY | 38.5 | 39.3 | 38.49 | 38.8 | 38.8 | -0.12 (-0.31%) | 1,889,170 |
| 27 Apr 2017 | CNY | 37.4 | 39.05 | 36.3 | 38.92 | 38.92 | +0.74 (+1.94%) | 2,709,734 |
| 26 Apr 2017 | CNY | 37.9 | 39 | 37.5 | 38.18 | 38.18 | -0.02 (-0.05%) | 1,838,803 |
| 25 Apr 2017 | CNY | 37.57 | 38.97 | 37.57 | 38.2 | 38.2 | +0.88 (+2.36%) | 2,018,701 |
| 24 Apr 2017 | CNY | 36.66 | 38.17 | 34.11 | 37.32 | 37.32 | +0.88 (+2.41%) | 1,894,818 |
| 21 Apr 2017 | CNY | 36.49 | 37.27 | 36.18 | 36.44 | 36.44 | -0.01 (-0.03%) | 1,073,676 |
| 20 Apr 2017 | CNY | 37.3 | 37.99 | 36.03 | 36.45 | 36.45 | -1.67 (-4.38%) | 1,743,375 |
| 19 Apr 2017 | CNY | 36.5 | 38.32 | 36.4 | 38.12 | 38.12 | +1.43 (+3.90%) | 1,954,391 |
| 18 Apr 2017 | CNY | 37.51 | 38.48 | 36.2 | 36.69 | 36.69 | -0.57 (-1.53%) | 1,576,256 |
| 17 Apr 2017 | CNY | 38.93 | 39.39 | 37.26 | 37.26 | 37.26 | -4.14 (-10.00%) | 2,289,900 |
| 14 Apr 2017 | CNY | 41.61 | 41.8 | 40.78 | 41.4 | 41.4 | -0.02 (-0.05%) | 1,294,447 |
| 13 Apr 2017 | CNY | 40.54 | 42.92 | 40.54 | 41.42 | 41.42 | +0.92 (+2.27%) | 1,775,755 |
| 12 Apr 2017 | CNY | 42.21 | 42.21 | 40.42 | 40.5 | 40.5 | -1.88 (-4.44%) | 1,778,865 |
| 11 Apr 2017 | CNY | 41.59 | 42.57 | 39.9 | 42.38 | 42.38 | +0.72 (+1.73%) | 2,473,709 |
| 10 Apr 2017 | CNY | 44 | 44.88 | 41.66 | 41.66 | 41.66 | -4.63 (-10.00%) | 3,571,530 |
| 7 Apr 2017 | CNY | 47.74 | 48.23 | 45.99 | 46.29 | 46.29 | -1.54 (-3.22%) | 2,215,470 |
| 6 Apr 2017 | CNY | 47.55 | 48.43 | 47.2 | 47.83 | 47.83 | +0.13 (+0.27%) | 1,880,409 |
| 5 Apr 2017 | CNY | 46.88 | 47.93 | 45.61 | 47.7 | 47.7 | +0.54 (+1.15%) | 2,534,308 |
| 31 Mar 2017 | CNY | 48.65 | 49.45 | 46.52 | 47.16 | 47.16 | -1.39 (-2.86%) | 2,133,255 |
| 30 Mar 2017 | CNY | 49.45 | 49.48 | 47.52 | 48.55 | 48.55 | -1.5 (-3.00%) | 3,178,616 |
| 29 Mar 2017 | CNY | 54 | 54 | 50 | 50.05 | 50.05 | -3.75 (-6.97%) | 3,438,118 |
| 28 Mar 2017 | CNY | 55.7 | 56.36 | 53.1 | 53.8 | 53.8 | -2.21 (-3.95%) | 3,138,208 |
| 27 Mar 2017 | CNY | 58.5 | 58.77 | 55.98 | 56.01 | 56.01 | -2.11 (-3.63%) | 3,595,791 |
| 24 Mar 2017 | CNY | 58.2 | 59.49 | 57.4 | 58.12 | 58.12 | -0.55 (-0.94%) | 3,656,892 |
| 23 Mar 2017 | CNY | 57.4 | 60.76 | 57.06 | 58.67 | 58.67 | +0.67 (+1.16%) | 7,638,746 |
| 22 Mar 2017 | CNY | 56 | 58 | 55.2 | 58 | 58 | +1.16 (+2.04%) | 4,052,268 |
