| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 17.7906 | 18.453 | 17.5727 | 18.3718 | 18.3718 | +0.573 (+3.22%) | 2,827,464 |
| 10 Apr 2017 | CNY | 19.2692 | 19.4573 | 17.7692 | 17.7991 | 17.7991 | -1.453 (-7.55%) | 4,052,079 |
| 7 Apr 2017 | CNY | 19.7436 | 19.765 | 19.2393 | 19.2521 | 19.2521 | -0.406 (-2.07%) | 2,192,467 |
| 6 Apr 2017 | CNY | 19.6496 | 20.0769 | 19.4872 | 19.6581 | 19.6581 | +0.085 (+0.44%) | 2,185,646 |
| 5 Apr 2017 | CNY | 18.7991 | 19.7436 | 18.7991 | 19.5727 | 19.5727 | +0.432 (+2.26%) | 3,057,813 |
| 31 Mar 2017 | CNY | 19.1496 | 19.4402 | 19.0598 | 19.141 | 19.141 | +0.043 (+0.22%) | 3,752,346 |
| 30 Mar 2017 | CNY | 20.0855 | 20.1068 | 18.9957 | 19.0983 | 19.0983 | -0.987 (-4.91%) | 5,154,371 |
| 29 Mar 2017 | CNY | 21.4402 | 21.4402 | 20.0855 | 20.0855 | 20.0855 | -1.325 (-6.19%) | 5,479,318 |
| 28 Mar 2017 | CNY | 21.7521 | 21.9872 | 21.3761 | 21.4103 | 21.4103 | -0.427 (-1.96%) | 4,648,009 |
| 27 Mar 2017 | CNY | 21.9188 | 22.1368 | 21.4786 | 21.8376 | 21.8376 | +0.06 (+0.27%) | 5,243,043 |
| 24 Mar 2017 | CNY | 21.4573 | 21.9658 | 21.3248 | 21.7778 | 21.7778 | +0.321 (+1.49%) | 5,403,645 |
| 23 Mar 2017 | CNY | 21.9872 | 22.265 | 20.8761 | 21.4573 | 21.4573 | -0.645 (-2.92%) | 7,546,219 |
| 22 Mar 2017 | CNY | 21.8034 | 22.4359 | 21.3291 | 22.1026 | 22.1026 | +0.115 (+0.52%) | 8,017,450 |
| 21 Mar 2017 | CNY | 21.7094 | 22 | 21.6239 | 21.9872 | 21.9872 | +0.098 (+0.45%) | 5,850,126 |
| 20 Mar 2017 | CNY | 21.0043 | 22.0043 | 20.7735 | 21.8889 | 21.8889 | +0.727 (+3.43%) | 5,899,025 |
| 17 Mar 2017 | CNY | 21.5086 | 22.1154 | 21.1581 | 21.1624 | 21.1624 | -0.312 (-1.45%) | 9,305,372 |
| 16 Mar 2017 | CNY | 20.8547 | 22.3376 | 20.812 | 21.4744 | 21.4744 | +0.645 (+3.10%) | 9,644,972 |
| 15 Mar 2017 | CNY | 20.4231 | 21.0598 | 20.0342 | 20.8291 | 20.8291 | +0.359 (+1.75%) | 7,052,032 |
| 14 Mar 2017 | CNY | 20.8718 | 21.5855 | 20.4658 | 20.4701 | 20.4701 | -0.359 (-1.72%) | 10,382,200 |
| 13 Mar 2017 | CNY | 19.9231 | 20.8803 | 19.6068 | 20.8291 | 20.8291 | +0.795 (+3.97%) | 6,041,961 |
| 10 Mar 2017 | CNY | 20.1966 | 20.3846 | 19.906 | 20.0342 | 20.0342 | -0.265 (-1.30%) | 4,704,097 |
| 9 Mar 2017 | CNY | 20.3034 | 20.4103 | 19.6368 | 20.2991 | 20.2991 | -0.214 (-1.04%) | 6,193,221 |
| 8 Mar 2017 | CNY | 20.3547 | 20.6368 | 19.9444 | 20.5128 | 20.5128 | +0.145 (+0.71%) | 6,608,342 |
| 7 Mar 2017 | CNY | 19.8333 | 20.3675 | 19.7521 | 20.3675 | 20.3675 | +0.517 (+2.60%) | 7,229,633 |
| 6 Mar 2017 | CNY | 19.1453 | 20 | 19.1453 | 19.8504 | 19.8504 | +0.641 (+3.34%) | 6,216,504 |
| 3 Mar 2017 | CNY | 19.1026 | 19.3504 | 18.9744 | 19.2094 | 19.2094 | +0.107 (+0.56%) | 3,582,844 |
| 2 Mar 2017 | CNY | 19.2137 | 19.5727 | 19.0171 | 19.1026 | 19.1026 | -0.291 (-1.50%) | 4,825,084 |
| 1 Mar 2017 | CNY | 19.7564 | 20.3846 | 19.3376 | 19.3932 | 19.3932 | -0.372 (-1.88%) | 7,643,563 |
| 28 Feb 2017 | CNY | 19.1325 | 19.765 | 18.8248 | 19.765 | 19.765 | +0.496 (+2.57%) | 6,463,318 |
| 27 Feb 2017 | CNY | 19.0427 | 19.8547 | 19.0427 | 19.2692 | 19.2692 | +0.081 (+0.42%) | 7,029,432 |
