| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 28.2367 | 30.5167 | 27.8833 | 30.25 | 30.25 | +1.983 (+7.02%) | 4,240,680 |
| 26 Apr 2017 | CNY | 28.2833 | 28.8667 | 27.9167 | 28.2667 | 28.2667 | -0.083 (-0.29%) | 2,409,855 |
| 25 Apr 2017 | CNY | 28.3833 | 28.8 | 28.2 | 28.35 | 28.35 | -0.043 (-0.15%) | 1,859,001 |
| 24 Apr 2017 | CNY | 28.1967 | 28.9267 | 27.85 | 28.3933 | 28.3933 | +0.3 (+1.07%) | 2,448,216 |
| 21 Apr 2017 | CNY | 27.9 | 28.4233 | 27.6667 | 28.0933 | 28.0933 | +0.197 (+0.70%) | 1,638,120 |
| 20 Apr 2017 | CNY | 27.83 | 28.1767 | 27.6667 | 27.8967 | 27.8967 | -0.103 (-0.37%) | 1,632,240 |
| 19 Apr 2017 | CNY | 27.0833 | 28.0333 | 26.5333 | 28 | 28 | +0.837 (+3.08%) | 2,202,285 |
| 18 Apr 2017 | CNY | 27.32 | 27.6233 | 26.8333 | 27.1633 | 27.1633 | -0.17 (-0.62%) | 1,250,100 |
| 17 Apr 2017 | CNY | 26.65 | 27.5267 | 26.3333 | 27.3333 | 27.3333 | -0.257 (-0.93%) | 2,828,907 |
| 14 Apr 2017 | CNY | 27.5333 | 27.8433 | 27.3933 | 27.59 | 27.59 | -0.18 (-0.65%) | 1,279,542 |
| 13 Apr 2017 | CNY | 27.59 | 28.1567 | 27.5033 | 27.77 | 27.77 | +0.18 (+0.65%) | 1,882,320 |
| 12 Apr 2017 | CNY | 27.7333 | 28.0667 | 27.2667 | 27.59 | 27.59 | -0.407 (-1.45%) | 3,274,044 |
| 11 Apr 2017 | CNY | 27.0667 | 28.0167 | 26.6 | 27.9967 | 27.9967 | +0.433 (+1.57%) | 3,929,730 |
| 10 Apr 2017 | CNY | 28.01 | 28.3267 | 26.4633 | 27.5633 | 27.5633 | -0.647 (-2.29%) | 3,881,835 |
| 7 Apr 2017 | CNY | 29.0667 | 29.26 | 28.0633 | 28.21 | 28.21 | -1.023 (-3.50%) | 2,929,242 |
| 6 Apr 2017 | CNY | 28.9533 | 29.4667 | 28.73 | 29.2333 | 29.2333 | +0.433 (+1.50%) | 2,840,265 |
| 5 Apr 2017 | CNY | 27.7933 | 29.0967 | 27.7167 | 28.8 | 28.8 | +0.937 (+3.36%) | 3,299,058 |
| 31 Mar 2017 | CNY | 29.0367 | 29.3933 | 27.4333 | 27.8633 | 27.8633 | -1.057 (-3.65%) | 4,635,825 |
| 30 Mar 2017 | CNY | 29.2667 | 29.6 | 28.5 | 28.92 | 28.92 | -0.41 (-1.40%) | 4,255,641 |
| 29 Mar 2017 | CNY | 30.5 | 30.6333 | 28.6667 | 29.33 | 29.33 | -1.57 (-5.08%) | 7,237,008 |
| 28 Mar 2017 | CNY | 31.2 | 32.6267 | 30.68 | 30.9 | 30.9 | +0.4 (+1.31%) | 9,096,537 |
| 27 Mar 2017 | CNY | 31.48 | 31.9233 | 30.4733 | 30.5 | 30.5 | -1.133 (-3.58%) | 5,328,300 |
| 24 Mar 2017 | CNY | 30.6633 | 31.65 | 30.44 | 31.6333 | 31.6333 | +0.877 (+2.85%) | 7,522,941 |
| 23 Mar 2017 | CNY | 32.44 | 32.8167 | 30.3333 | 30.7567 | 30.7567 | -1.74 (-5.35%) | 9,182,022 |
| 22 Mar 2017 | CNY | 31.6667 | 32.8967 | 31.17 | 32.4967 | 32.4967 | +0.537 (+1.68%) | 5,712,432 |
| 21 Mar 2017 | CNY | 31.8067 | 32.08 | 31.27 | 31.96 | 31.96 | +0.26 (+0.82%) | 3,916,989 |
| 20 Mar 2017 | CNY | 30.6733 | 32 | 30.5067 | 31.7 | 31.7 | +0.62 (+1.99%) | 5,502,909 |
| 17 Mar 2017 | CNY | 30.83 | 32.9 | 30.83 | 31.08 | 31.08 | +0.137 (+0.44%) | 7,031,337 |
| 16 Mar 2017 | CNY | 30.4967 | 31.2667 | 30.4967 | 30.9433 | 30.9433 | +0.61 (+2.01%) | 2,801,235 |
| 15 Mar 2017 | CNY | 30.4433 | 30.9333 | 30.2 | 30.3333 | 30.3333 | -0.443 (-1.44%) | 2,232,750 |
