| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | CNY | 23.9933 | 24.6133 | 23.5333 | 24.6 | 24.6 | +0.42 (+1.74%) | 1,679,628 |
| 10 May 2017 | CNY | 24.6733 | 25.12 | 24.0667 | 24.18 | 24.18 | -0.633 (-2.55%) | 1,824,217 |
| 9 May 2017 | CNY | 24.3267 | 25 | 24 | 24.8133 | 24.8133 | +0.507 (+2.08%) | 1,514,056 |
| 8 May 2017 | CNY | 25.1333 | 25.5 | 24 | 24.3067 | 24.3067 | -0.927 (-3.67%) | 1,506,999 |
| 5 May 2017 | CNY | 25.2533 | 25.7467 | 25.0867 | 25.2333 | 25.2333 | -0.12 (-0.47%) | 1,586,232 |
| 4 May 2017 | CNY | 25.5667 | 25.7467 | 25.3533 | 25.3533 | 25.3533 | -0.407 (-1.58%) | 1,699,911 |
| 3 May 2017 | CNY | 25.5733 | 25.9933 | 25.2733 | 25.76 | 25.76 | +0.12 (+0.47%) | 2,065,203 |
| 2 May 2017 | CNY | 25.8667 | 25.9133 | 25.3333 | 25.64 | 25.64 | -0.16 (-0.62%) | 1,775,752 |
| 28 Apr 2017 | CNY | 25.6 | 25.9867 | 25.4 | 25.8 | 25.8 | +0.173 (+0.68%) | 2,507,307 |
| 27 Apr 2017 | CNY | 24.5667 | 25.6467 | 24.2 | 25.6267 | 25.6267 | +1.027 (+4.17%) | 3,952,579 |
| 26 Apr 2017 | CNY | 24.52 | 24.9267 | 24.3067 | 24.6 | 24.6 | +0.2 (+0.82%) | 2,213,233 |
| 25 Apr 2017 | CNY | 24.1867 | 24.62 | 24.1867 | 24.4 | 24.4 | +0.353 (+1.47%) | 1,977,952 |
| 24 Apr 2017 | CNY | 23.9 | 24.2667 | 23.38 | 24.0467 | 24.0467 | +0.047 (+0.19%) | 1,690,422 |
| 21 Apr 2017 | CNY | 24.0067 | 24.3333 | 23.9467 | 24 | 24 | -0.06 (-0.25%) | 1,326,084 |
| 20 Apr 2017 | CNY | 24.32 | 24.7067 | 23.56 | 24.06 | 24.06 | -0.187 (-0.77%) | 2,532,150 |
| 19 Apr 2017 | CNY | 23.3467 | 24.2933 | 23.3333 | 24.2467 | 24.2467 | +0.767 (+3.27%) | 2,121,474 |
| 18 Apr 2017 | CNY | 23.74 | 24.1333 | 23.3333 | 23.48 | 23.48 | -0.207 (-0.87%) | 1,753,305 |
| 17 Apr 2017 | CNY | 24.6667 | 24.9333 | 23.5333 | 23.6867 | 23.6867 | -2.147 (-8.31%) | 3,359,794 |
| 14 Apr 2017 | CNY | 26.4333 | 26.5867 | 25.6667 | 25.8333 | 25.8333 | -0.753 (-2.83%) | 1,973,499 |
| 13 Apr 2017 | CNY | 26.4 | 26.9867 | 26.34 | 26.5867 | 26.5867 | +0.107 (+0.40%) | 1,996,080 |
| 12 Apr 2017 | CNY | 26.9333 | 27.14 | 26.44 | 26.48 | 26.48 | -0.307 (-1.14%) | 2,291,983 |
| 11 Apr 2017 | CNY | 25.6 | 26.88 | 25.6 | 26.7867 | 26.7867 | +0.8 (+3.08%) | 3,540,438 |
| 10 Apr 2017 | CNY | 26.9333 | 27.3 | 25.8667 | 25.9867 | 25.9867 | -0.66 (-2.48%) | 4,373,392 |
| 7 Apr 2017 | CNY | 27.6667 | 27.8533 | 26.5867 | 26.6467 | 26.6467 | -1.12 (-4.03%) | 4,217,635 |
| 6 Apr 2017 | CNY | 27.4667 | 28.3267 | 27.34 | 27.7667 | 27.7667 | +0.047 (+0.17%) | 3,423,729 |
| 5 Apr 2017 | CNY | 27.6 | 27.9667 | 26.7933 | 27.72 | 27.72 | +0.933 (+3.48%) | 3,594,835 |
| 31 Mar 2017 | CNY | 27.46 | 27.7667 | 26.3933 | 26.7867 | 26.7867 | -0.52 (-1.90%) | 4,167,553 |
| 30 Mar 2017 | CNY | 28.1 | 28.2 | 26.82 | 27.3067 | 27.3067 | -1.287 (-4.50%) | 5,690,905 |
| 29 Mar 2017 | CNY | 31 | 31.2667 | 28.5867 | 28.5933 | 28.5933 | -2.6 (-8.34%) | 9,110,284 |
| 28 Mar 2017 | CNY | 32.4667 | 32.9 | 31.1933 | 31.1933 | 31.1933 | -1.46 (-4.47%) | 7,107,612 |
