| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 16.7743 | 16.9549 | 16.6771 | 16.7708 | 16.7708 | -0.07 (-0.41%) | 1,996,416 |
| 27 Apr 2017 | CNY | 16.2778 | 16.8958 | 15.7986 | 16.8403 | 16.8403 | +0.521 (+3.19%) | 4,533,408 |
| 26 Apr 2017 | CNY | 16.0556 | 16.4653 | 15.9757 | 16.3194 | 16.3194 | +0.233 (+1.45%) | 2,717,202 |
| 25 Apr 2017 | CNY | 16.2847 | 16.5903 | 15.9757 | 16.0868 | 16.0868 | -0.094 (-0.58%) | 2,503,584 |
| 24 Apr 2017 | CNY | 16.941 | 16.941 | 16.1493 | 16.1806 | 16.1806 | -0.688 (-4.08%) | 1,997,979 |
| 21 Apr 2017 | CNY | 16.8611 | 17.0938 | 16.7361 | 16.8681 | 16.8681 | +0.024 (+0.14%) | 1,230,480 |
| 20 Apr 2017 | CNY | 17.2188 | 17.2882 | 16.5556 | 16.8438 | 16.8438 | -0.41 (-2.37%) | 1,792,779 |
| 19 Apr 2017 | CNY | 16.5278 | 17.2535 | 16.4965 | 17.2535 | 17.2535 | +0.448 (+2.67%) | 2,056,731 |
| 18 Apr 2017 | CNY | 17.0313 | 17.3472 | 16.6806 | 16.8056 | 16.8056 | -0.208 (-1.22%) | 1,480,320 |
| 17 Apr 2017 | CNY | 17.4236 | 17.75 | 16.8681 | 17.0139 | 17.0139 | -1.201 (-6.60%) | 2,861,856 |
| 14 Apr 2017 | CNY | 18.4375 | 18.5347 | 18.1875 | 18.2153 | 18.2153 | -0.285 (-1.54%) | 1,437,324 |
| 13 Apr 2017 | CNY | 18.4236 | 18.8125 | 18.4028 | 18.5 | 18.5 | +0.129 (+0.70%) | 1,719,360 |
| 12 Apr 2017 | CNY | 18.4896 | 18.7049 | 18.2986 | 18.3715 | 18.3715 | -0.306 (-1.64%) | 1,765,728 |
| 11 Apr 2017 | CNY | 18.1632 | 18.75 | 17.7083 | 18.6771 | 18.6771 | +0.538 (+2.97%) | 3,050,700 |
| 10 Apr 2017 | CNY | 19.7917 | 19.7917 | 18.0729 | 18.1389 | 18.1389 | -1.941 (-9.67%) | 5,909,184 |
| 7 Apr 2017 | CNY | 20.3438 | 20.4792 | 20.0347 | 20.0799 | 20.0799 | -0.274 (-1.35%) | 3,194,248 |
| 6 Apr 2017 | CNY | 20.2083 | 20.5139 | 20.0694 | 20.3542 | 20.3542 | +0.129 (+0.64%) | 2,700,864 |
| 5 Apr 2017 | CNY | 19.4444 | 20.3125 | 19.434 | 20.2257 | 20.2257 | +0.403 (+2.03%) | 2,602,368 |
| 31 Mar 2017 | CNY | 19.7951 | 20.0938 | 19.6181 | 19.8229 | 19.8229 | +0.101 (+0.51%) | 3,023,340 |
| 30 Mar 2017 | CNY | 20.3299 | 20.6979 | 19.7222 | 19.7222 | 19.7222 | -0.764 (-3.73%) | 4,958,153 |
| 29 Mar 2017 | CNY | 21.6319 | 21.934 | 20.3576 | 20.4861 | 20.4861 | -1.007 (-4.69%) | 6,879,744 |
| 28 Mar 2017 | CNY | 22.309 | 22.4618 | 21.4236 | 21.4931 | 21.4931 | -0.969 (-4.31%) | 5,642,208 |
| 27 Mar 2017 | CNY | 22.6389 | 22.8472 | 21.9306 | 22.4618 | 22.4618 | 0.0 (0.0%) | 5,734,368 |
| 24 Mar 2017 | CNY | 22.3576 | 22.7778 | 22.2222 | 22.4618 | 22.4618 | +0.188 (+0.84%) | 5,227,776 |
| 23 Mar 2017 | CNY | 22.8229 | 23.0035 | 21.7014 | 22.2743 | 22.2743 | -0.611 (-2.67%) | 8,096,270 |
| 22 Mar 2017 | CNY | 22.066 | 23.0104 | 21.9028 | 22.8854 | 22.8854 | +0.76 (+3.44%) | 8,518,406 |
| 21 Mar 2017 | CNY | 21.6458 | 22.2118 | 21.4965 | 22.125 | 22.125 | +0.486 (+2.25%) | 6,832,434 |
| 20 Mar 2017 | CNY | 20.941 | 21.6944 | 20.941 | 21.6389 | 21.6389 | +0.445 (+2.10%) | 4,386,493 |
| 17 Mar 2017 | CNY | 21.4583 | 22.2153 | 21.1806 | 21.1944 | 21.1944 | -0.271 (-1.26%) | 9,026,418 |
| 16 Mar 2017 | CNY | 21.1597 | 21.7986 | 21.1146 | 21.4653 | 21.4653 | +0.354 (+1.68%) | 5,875,781 |
