| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Mar 2017 | CNY | 32.22 | 32.76 | 31.3467 | 32.6533 | 32.6533 | +0.52 (+1.62%) | 8,511,186 |
| 24 Mar 2017 | CNY | 31.3 | 32.2733 | 31.14 | 32.1333 | 32.1333 | +0.647 (+2.05%) | 7,715,581 |
| 23 Mar 2017 | CNY | 32.14 | 32.58 | 30.3933 | 31.4867 | 31.4867 | -0.98 (-3.02%) | 9,868,651 |
| 22 Mar 2017 | CNY | 31.0333 | 32.78 | 30.88 | 32.4667 | 32.4667 | +0.953 (+3.03%) | 12,283,174 |
| 21 Mar 2017 | CNY | 30.8667 | 31.56 | 30.6 | 31.5133 | 31.5133 | +0.693 (+2.25%) | 10,186,933 |
| 20 Mar 2017 | CNY | 29.3733 | 30.9 | 29.3733 | 30.82 | 30.82 | +0.967 (+3.24%) | 6,843,574 |
| 17 Mar 2017 | CNY | 30.8067 | 31.3267 | 29.84 | 29.8533 | 29.8533 | -0.913 (-2.97%) | 9,313,470 |
| 16 Mar 2017 | CNY | 29.8 | 31.2533 | 29.7867 | 30.7667 | 30.7667 | +1.06 (+3.57%) | 8,534,217 |
| 15 Mar 2017 | CNY | 29.8667 | 30.0933 | 29.4 | 29.7067 | 29.7067 | -0.407 (-1.35%) | 4,379,737 |
| 14 Mar 2017 | CNY | 29.86 | 30.3933 | 29.7 | 30.1133 | 30.1133 | +0.253 (+0.85%) | 6,473,163 |
| 13 Mar 2017 | CNY | 29.5333 | 29.86 | 28.6 | 29.86 | 29.86 | +0.353 (+1.20%) | 5,413,846 |
| 10 Mar 2017 | CNY | 29.42 | 29.9867 | 29.0333 | 29.5067 | 29.5067 | -0.16 (-0.54%) | 5,223,208 |
| 9 Mar 2017 | CNY | 30.7933 | 31 | 29.3333 | 29.6667 | 29.6667 | -1.48 (-4.75%) | 9,184,759 |
| 8 Mar 2017 | CNY | 29.6 | 31.6333 | 29.4733 | 31.1467 | 31.1467 | +1.467 (+4.94%) | 13,359,400 |
| 7 Mar 2017 | CNY | 29.1667 | 29.68 | 28.8133 | 29.68 | 29.68 | +0.373 (+1.27%) | 8,084,911 |
