| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | CNY | 25.48 | 26.27 | 25.22 | 25.66 | 25.66 | +0.12 (+0.47%) | 5,583,125 |
| 5 Apr 2017 | CNY | 24.8 | 25.57 | 24.21 | 25.54 | 25.54 | +0.49 (+1.96%) | 5,256,474 |
| 31 Mar 2017 | CNY | 25.71 | 26.22 | 24.53 | 25.05 | 25.05 | -0.76 (-2.94%) | 7,116,074 |
| 30 Mar 2017 | CNY | 26.2 | 26.55 | 25.21 | 25.81 | 25.81 | -0.69 (-2.60%) | 8,026,790 |
| 29 Mar 2017 | CNY | 28.8 | 29.11 | 26.3 | 26.5 | 26.5 | -2.5 (-8.62%) | 11,539,116 |
| 28 Mar 2017 | CNY | 30.49 | 30.68 | 28.98 | 29 | 29 | -1.74 (-5.66%) | 8,836,365 |
| 27 Mar 2017 | CNY | 30.49 | 30.97 | 29.6 | 30.74 | 30.74 | +0.34 (+1.12%) | 10,357,685 |
| 24 Mar 2017 | CNY | 29.88 | 30.98 | 29.85 | 30.4 | 30.4 | +0.39 (+1.30%) | 10,726,044 |
| 23 Mar 2017 | CNY | 31.18 | 31.69 | 28.77 | 30.01 | 30.01 | -1.42 (-4.52%) | 15,633,572 |
| 22 Mar 2017 | CNY | 30.78 | 31.91 | 30.4 | 31.43 | 31.43 | -0.02 (-0.06%) | 16,844,422 |
| 21 Mar 2017 | CNY | 30.49 | 32.5 | 29.88 | 31.45 | 31.45 | +0.86 (+2.81%) | 23,512,294 |
| 20 Mar 2017 | CNY | 28.34 | 30.7 | 28.19 | 30.59 | 30.59 | +1.88 (+6.55%) | 17,234,542 |
| 17 Mar 2017 | CNY | 29.97 | 31.19 | 28.71 | 28.71 | 28.71 | -1.11 (-3.72%) | 18,973,936 |
| 16 Mar 2017 | CNY | 28.99 | 30.56 | 28.99 | 29.82 | 29.82 | +0.68 (+2.33%) | 17,787,369 |
| 15 Mar 2017 | CNY | 28.4 | 29.28 | 27.94 | 29.14 | 29.14 | +0.38 (+1.32%) | 12,635,066 |
| 14 Mar 2017 | CNY | 28.19 | 29.4 | 28.02 | 28.76 | 28.76 | +0.58 (+2.06%) | 14,571,523 |
| 13 Mar 2017 | CNY | 27.72 | 28.24 | 26.8 | 28.18 | 28.18 | +0.48 (+1.73%) | 9,380,036 |
| 10 Mar 2017 | CNY | 28.1 | 28.65 | 27.69 | 27.7 | 27.7 | -0.53 (-1.88%) | 9,360,216 |
| 9 Mar 2017 | CNY | 29.53 | 29.75 | 27.91 | 28.23 | 28.23 | -1.69 (-5.65%) | 15,486,053 |
| 8 Mar 2017 | CNY | 30 | 31.07 | 29.58 | 29.92 | 29.92 | -0.59 (-1.93%) | 19,890,493 |
| 7 Mar 2017 | CNY | 28.84 | 31.59 | 28.31 | 30.51 | 30.51 | +1.76 (+6.12%) | 24,587,477 |
| 6 Mar 2017 | CNY | 28.3 | 29.25 | 27.58 | 28.75 | 28.75 | +0.53 (+1.88%) | 21,818,780 |
| 3 Mar 2017 | CNY | 26.56 | 28.22 | 26.23 | 28.22 | 28.22 | +1.22 (+4.52%) | 21,994,894 |
| 2 Mar 2017 | CNY | 25.74 | 28.22 | 25.65 | 27 | 27 | +1.15 (+4.45%) | 21,849,194 |
| 1 Mar 2017 | CNY | 26.41 | 26.96 | 25.78 | 25.85 | 25.85 | -0.65 (-2.45%) | 11,813,891 |
| 28 Feb 2017 | CNY | 26.63 | 26.73 | 25.88 | 26.5 | 26.5 | -0.54 (-2.00%) | 12,115,169 |
| 27 Feb 2017 | CNY | 25.65 | 27.3 | 25.31 | 27.04 | 27.04 | +0.68 (+2.58%) | 17,861,776 |
| 24 Feb 2017 | CNY | 27.39 | 28.6 | 26.32 | 26.36 | 26.36 | -0.13 (-0.49%) | 21,023,085 |
| 23 Feb 2017 | CNY | 25.41 | 26.59 | 25.41 | 26.49 | 26.49 | +0.81 (+3.15%) | 19,013,538 |
| 22 Feb 2017 | CNY | 26.35 | 26.8 | 25.04 | 25.68 | 25.68 | -1.69 (-6.17%) | 21,674,433 |
