| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 26.1867 | 27.5867 | 25.5533 | 27.1267 | 27.1267 | +0.9 (+3.43%) | 2,270,860 |
| 26 Apr 2017 | CNY | 25.7867 | 26.4 | 25.6667 | 26.2267 | 26.2267 | +0.493 (+1.92%) | 1,116,760 |
| 25 Apr 2017 | CNY | 25.5667 | 26.3267 | 25.5333 | 25.7333 | 25.7333 | +0.133 (+0.52%) | 1,046,550 |
| 24 Apr 2017 | CNY | 26.5467 | 26.5467 | 25.02 | 25.6 | 25.6 | -0.967 (-3.64%) | 1,277,550 |
| 21 Apr 2017 | CNY | 26.6933 | 26.9467 | 26.3533 | 26.5667 | 26.5667 | -0.1 (-0.37%) | 1,006,200 |
| 20 Apr 2017 | CNY | 27.1467 | 27.1467 | 26.1467 | 26.6667 | 26.6667 | -0.467 (-1.72%) | 1,726,177 |
| 19 Apr 2017 | CNY | 26.3867 | 27.1733 | 26.0067 | 27.1333 | 27.1333 | +0.747 (+2.83%) | 1,657,627 |
| 18 Apr 2017 | CNY | 26.7533 | 27 | 26.3333 | 26.3867 | 26.3867 | -0.267 (-1.00%) | 1,160,400 |
| 17 Apr 2017 | CNY | 27.74 | 27.7533 | 26.3467 | 26.6533 | 26.6533 | -2.113 (-7.35%) | 2,862,300 |
| 14 Apr 2017 | CNY | 28.9133 | 28.9933 | 28.5333 | 28.7667 | 28.7667 | -0.16 (-0.55%) | 1,512,450 |
| 13 Apr 2017 | CNY | 28.7933 | 29.4267 | 28.6667 | 28.9267 | 28.9267 | +0.14 (+0.49%) | 1,666,168 |
| 12 Apr 2017 | CNY | 29.0933 | 29.26 | 28.5333 | 28.7867 | 28.7867 | -0.327 (-1.12%) | 1,872,150 |
| 11 Apr 2017 | CNY | 28.0267 | 29.28 | 27.8933 | 29.1133 | 29.1133 | +1.087 (+3.88%) | 2,620,744 |
| 10 Apr 2017 | CNY | 30.7533 | 30.9067 | 28 | 28.0267 | 28.0267 | -2.993 (-9.65%) | 3,747,249 |
| 7 Apr 2017 | CNY | 32.0533 | 32.1267 | 30.9133 | 31.02 | 31.02 | -1.047 (-3.26%) | 2,432,160 |
| 6 Apr 2017 | CNY | 31.9333 | 32.7267 | 30.74 | 32.0667 | 32.0667 | +0.133 (+0.42%) | 3,151,516 |
| 5 Apr 2017 | CNY | 31.3333 | 32.1267 | 30.8867 | 31.9333 | 31.9333 | +0.54 (+1.72%) | 4,206,720 |
| 31 Mar 2017 | CNY | 33.3333 | 33.9933 | 30.74 | 31.3933 | 31.3933 | -2.14 (-6.38%) | 5,896,759 |
| 30 Mar 2017 | CNY | 34.7867 | 35.22 | 33.0533 | 33.5333 | 33.5333 | -1.52 (-4.34%) | 5,153,287 |
| 29 Mar 2017 | CNY | 36.4133 | 36.6667 | 34.2 | 35.0533 | 35.0533 | -1.613 (-4.40%) | 4,701,436 |
| 28 Mar 2017 | CNY | 36.5067 | 37.0333 | 35.8 | 36.6667 | 36.6667 | -0.067 (-0.18%) | 4,184,787 |
| 27 Mar 2017 | CNY | 36.1867 | 36.9067 | 34.68 | 36.7333 | 36.7333 | +0.7 (+1.94%) | 4,780,803 |
| 24 Mar 2017 | CNY | 34.4 | 36.1733 | 34.2733 | 36.0333 | 36.0333 | +1.58 (+4.59%) | 5,350,410 |
| 23 Mar 2017 | CNY | 35.4067 | 35.66 | 33.3133 | 34.4533 | 34.4533 | -0.867 (-2.45%) | 5,005,026 |
| 22 Mar 2017 | CNY | 34.1133 | 35.66 | 33.8667 | 35.32 | 35.32 | +0.92 (+2.67%) | 4,526,152 |
| 21 Mar 2017 | CNY | 33.8467 | 34.9733 | 33.3667 | 34.4 | 34.4 | +0.413 (+1.22%) | 4,568,565 |
| 20 Mar 2017 | CNY | 32.9667 | 34.0667 | 32.8067 | 33.9867 | 33.9867 | +1.02 (+3.09%) | 3,820,350 |
| 17 Mar 2017 | CNY | 33.8333 | 34.66 | 32.8067 | 32.9667 | 32.9667 | -1.133 (-3.32%) | 5,522,596 |
| 16 Mar 2017 | CNY | 32.9333 | 34.5333 | 32.8 | 34.1 | 34.1 | +1.447 (+4.43%) | 5,856,615 |
| 15 Mar 2017 | CNY | 31.9933 | 32.6533 | 31.74 | 32.6533 | 32.6533 | +0.507 (+1.58%) | 3,619,660 |
