| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 19.0539 | 19.7385 | 18.1615 | 19.6154 | 19.6154 | +0.523 (+2.74%) | 3,451,286 |
| 26 Apr 2017 | CNY | 18.8385 | 19.5231 | 18.8385 | 19.0923 | 19.0923 | +0.146 (+0.77%) | 1,473,521 |
| 25 Apr 2017 | CNY | 18.9077 | 19.1846 | 18.7769 | 18.9462 | 18.9462 | +0.246 (+1.32%) | 1,444,406 |
| 24 Apr 2017 | CNY | 19.8231 | 19.8846 | 18.5615 | 18.7 | 18.7 | -1.123 (-5.67%) | 1,862,429 |
| 21 Apr 2017 | CNY | 20.0615 | 20.2692 | 19.7308 | 19.8231 | 19.8231 | -0.215 (-1.07%) | 1,428,434 |
| 20 Apr 2017 | CNY | 20.2846 | 20.5231 | 19.6692 | 20.0385 | 20.0385 | -0.331 (-1.62%) | 2,099,432 |
| 19 Apr 2017 | CNY | 19.7769 | 20.4231 | 19.6 | 20.3692 | 20.3692 | +0.538 (+2.71%) | 2,160,506 |
| 18 Apr 2017 | CNY | 20.1154 | 20.3385 | 19.7692 | 19.8308 | 19.8308 | -0.162 (-0.81%) | 1,473,940 |
| 17 Apr 2017 | CNY | 20.7308 | 20.7308 | 19.7769 | 19.9923 | 19.9923 | -1.354 (-6.34%) | 2,632,247 |
| 14 Apr 2017 | CNY | 21.7923 | 22.1846 | 21.3077 | 21.3462 | 21.3462 | -0.608 (-2.77%) | 1,973,264 |
| 13 Apr 2017 | CNY | 21.7923 | 22.3923 | 21.7385 | 21.9539 | 21.9539 | +0.162 (+0.74%) | 1,725,531 |
| 12 Apr 2017 | CNY | 22.6769 | 22.6769 | 21.7846 | 21.7923 | 21.7923 | -0.977 (-4.29%) | 2,721,163 |
| 11 Apr 2017 | CNY | 22.3077 | 22.8231 | 21.7077 | 22.7692 | 22.7692 | +0.169 (+0.75%) | 3,981,398 |
| 10 Apr 2017 | CNY | 23.4615 | 24.4539 | 22.6 | 22.6 | 22.6 | -2.508 (-9.99%) | 5,746,462 |
| 7 Apr 2017 | CNY | 25.3692 | 25.6385 | 24.9308 | 25.1077 | 25.1077 | -0.315 (-1.24%) | 1,905,987 |
| 6 Apr 2017 | CNY | 25.4231 | 25.7692 | 25.2615 | 25.4231 | 25.4231 | +0.123 (+0.49%) | 2,246,111 |
| 5 Apr 2017 | CNY | 24.6077 | 25.5 | 24.6077 | 25.3 | 25.3 | +0.546 (+2.21%) | 2,319,570 |
| 31 Mar 2017 | CNY | 24.7154 | 25.2923 | 24.3692 | 24.7539 | 24.7539 | +0.085 (+0.34%) | 2,829,409 |
| 30 Mar 2017 | CNY | 25.3923 | 25.7308 | 24.2923 | 24.6692 | 24.6692 | -1.254 (-4.84%) | 4,896,483 |
| 29 Mar 2017 | CNY | 28.3846 | 28.3846 | 25.8923 | 25.9231 | 25.9231 | -2.477 (-8.72%) | 7,756,405 |
| 28 Mar 2017 | CNY | 29.2308 | 29.2308 | 28.3462 | 28.4 | 28.4 | -0.892 (-3.05%) | 4,545,551 |
| 27 Mar 2017 | CNY | 29.7462 | 29.8308 | 28.9231 | 29.2923 | 29.2923 | -0.554 (-1.86%) | 5,721,708 |
| 24 Mar 2017 | CNY | 29.1615 | 30.1539 | 29.0462 | 29.8462 | 29.8462 | +0.6 (+2.05%) | 10,217,277 |
| 23 Mar 2017 | CNY | 29.0385 | 29.4385 | 28.0615 | 29.2462 | 29.2462 | +0.015 (+0.05%) | 8,539,176 |
| 22 Mar 2017 | CNY | 28.6462 | 29.4462 | 28.5077 | 29.2308 | 29.2308 | +0.323 (+1.12%) | 8,732,250 |
| 21 Mar 2017 | CNY | 28.3846 | 28.9692 | 28.2385 | 28.9077 | 28.9077 | +0.492 (+1.73%) | 5,588,828 |
| 20 Mar 2017 | CNY | 27.6923 | 28.4385 | 27.5385 | 28.4154 | 28.4154 | +0.646 (+2.33%) | 4,128,486 |
| 17 Mar 2017 | CNY | 29.0769 | 29.1385 | 27.7308 | 27.7692 | 27.7692 | -1.331 (-4.57%) | 8,795,957 |
| 16 Mar 2017 | CNY | 28.1692 | 29.4615 | 28.1692 | 29.1 | 29.1 | +0.854 (+3.02%) | 10,053,707 |
| 15 Mar 2017 | CNY | 27.8462 | 28.3692 | 27.3692 | 28.2462 | 28.2462 | +0.354 (+1.27%) | 5,548,632 |
