| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 28.4333 | 28.8833 | 26.5 | 26.6167 | 26.6167 | -2.783 (-9.47%) | 3,876,737 |
| 7 Apr 2017 | CNY | 30.7222 | 31 | 29.3167 | 29.4 | 29.4 | -1.389 (-4.51%) | 2,894,540 |
| 6 Apr 2017 | CNY | 30.8444 | 31.4167 | 30.3944 | 30.7889 | 30.7889 | -0.217 (-0.70%) | 2,534,040 |
| 5 Apr 2017 | CNY | 28.6111 | 31.6556 | 28.1944 | 31.0056 | 31.0056 | +1.95 (+6.71%) | 5,076,106 |
| 31 Mar 2017 | CNY | 31.1222 | 32.0833 | 28.8889 | 29.0556 | 29.0556 | -2.361 (-7.52%) | 5,266,830 |
| 30 Mar 2017 | CNY | 31.7222 | 32.6611 | 30.8611 | 31.4167 | 31.4167 | -1.189 (-3.65%) | 5,450,292 |
| 29 Mar 2017 | CNY | 35.7278 | 36.1333 | 32.6056 | 32.6056 | 32.6056 | -3.622 (-10.00%) | 8,334,016 |
| 28 Mar 2017 | CNY | 34.8222 | 36.5167 | 34.7222 | 36.2278 | 36.2278 | +1.117 (+3.18%) | 7,330,516 |
| 27 Mar 2017 | CNY | 34.8556 | 35.8333 | 34.4778 | 35.1111 | 35.1111 | +0.261 (+0.75%) | 4,672,978 |
| 24 Mar 2017 | CNY | 34.1667 | 34.9278 | 33.6111 | 34.85 | 34.85 | +0.406 (+1.18%) | 5,520,256 |
| 23 Mar 2017 | CNY | 34.0389 | 35.3278 | 33.0445 | 34.4444 | 34.4444 | +0.328 (+0.96%) | 9,134,121 |
| 22 Mar 2017 | CNY | 33.2556 | 34.6 | 32.95 | 34.1167 | 34.1167 | +0.395 (+1.17%) | 6,510,628 |
| 21 Mar 2017 | CNY | 33.2222 | 33.8778 | 33.0667 | 33.7222 | 33.7222 | +0.344 (+1.03%) | 6,509,493 |
| 20 Mar 2017 | CNY | 32.3889 | 33.5389 | 31.6167 | 33.3778 | 33.3778 | +1.267 (+3.94%) | 8,342,346 |
| 17 Mar 2017 | CNY | 34.3333 | 35.5333 | 31.85 | 32.1111 | 32.1111 | -2.533 (-7.31%) | 13,793,733 |
| 16 Mar 2017 | CNY | 32.6111 | 35.2778 | 32.2278 | 34.6444 | 34.6444 | +1.728 (+5.25%) | 10,634,832 |
| 15 Mar 2017 | CNY | 31.1111 | 33.7167 | 30.9889 | 32.9167 | 32.9167 | +1.217 (+3.84%) | 10,780,763 |
| 14 Mar 2017 | CNY | 31.3889 | 32.7778 | 31.1667 | 31.7 | 31.7 | +0.133 (+0.42%) | 10,015,608 |
| 13 Mar 2017 | CNY | 30 | 32.5 | 29.7944 | 31.5667 | 31.5667 | +1.589 (+5.30%) | 10,119,092 |
| 10 Mar 2017 | CNY | 29.7389 | 30.2833 | 29.7222 | 29.9778 | 29.9778 | -0.078 (-0.26%) | 4,307,715 |
| 9 Mar 2017 | CNY | 30.8778 | 31.2722 | 29.8889 | 30.0556 | 30.0556 | -0.555 (-1.81%) | 6,466,377 |
| 8 Mar 2017 | CNY | 30.8778 | 31.2556 | 30.1944 | 30.6111 | 30.6111 | -0.661 (-2.11%) | 8,394,811 |
| 7 Mar 2017 | CNY | 29.8889 | 31.8444 | 29.7278 | 31.2722 | 31.2722 | +1.439 (+4.82%) | 11,119,060 |
| 6 Mar 2017 | CNY | 29.15 | 30.3278 | 28.8944 | 29.8333 | 29.8333 | +1.028 (+3.57%) | 8,427,826 |
| 3 Mar 2017 | CNY | 28.7278 | 29.05 | 28.4167 | 28.8056 | 28.8056 | +0.078 (+0.27%) | 5,015,908 |
| 2 Mar 2017 | CNY | 28.4778 | 29.4333 | 28.0556 | 28.7278 | 28.7278 | -0.133 (-0.46%) | 7,485,334 |
| 1 Mar 2017 | CNY | 28.8167 | 31 | 28.8056 | 28.8611 | 28.8611 | -0.361 (-1.24%) | 10,701,444 |
| 28 Feb 2017 | CNY | 29.3167 | 29.3722 | 28.5667 | 29.2222 | 29.2222 | -0.233 (-0.79%) | 6,999,042 |
| 27 Feb 2017 | CNY | 28.6111 | 29.4611 | 28.3389 | 29.4556 | 29.4556 | +0.467 (+1.61%) | 9,447,645 |
| 24 Feb 2017 | CNY | 28.9222 | 30.2778 | 28.3667 | 28.9889 | 28.9889 | -0.239 (-0.82%) | 11,638,668 |
