| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 19.4007 | 19.6628 | 19.1232 | 19.5446 | 19.5446 | +0.252 (+1.31%) | 2,640,176 |
| 2 May 2017 | CNY | 19.5189 | 19.7348 | 19.2208 | 19.2928 | 19.2928 | -0.226 (-1.16%) | 1,607,905 |
| 28 Apr 2017 | CNY | 19.6731 | 19.9403 | 19.3904 | 19.5189 | 19.5189 | -0.139 (-0.71%) | 2,541,448 |
| 27 Apr 2017 | CNY | 18.7326 | 19.6834 | 18.1416 | 19.6577 | 19.6577 | +0.72 (+3.80%) | 4,440,054 |
| 26 Apr 2017 | CNY | 18.6555 | 19.2671 | 18.6298 | 18.9382 | 18.9382 | +0.206 (+1.10%) | 2,200,157 |
| 25 Apr 2017 | CNY | 18.5938 | 19.1694 | 18.5836 | 18.7326 | 18.7326 | +0.18 (+0.97%) | 2,158,221 |
| 24 Apr 2017 | CNY | 19.041 | 19.041 | 18.1673 | 18.5527 | 18.5527 | -0.488 (-2.56%) | 2,454,284 |
| 21 Apr 2017 | CNY | 19.0667 | 19.4007 | 18.5065 | 19.041 | 19.041 | +0.01 (+0.05%) | 2,725,595 |
| 20 Apr 2017 | CNY | 19.5292 | 19.6834 | 18.6607 | 19.0307 | 19.0307 | -0.509 (-2.60%) | 2,903,732 |
| 19 Apr 2017 | CNY | 18.8097 | 19.6731 | 18.5065 | 19.5395 | 19.5395 | +0.596 (+3.15%) | 3,692,378 |
| 18 Apr 2017 | CNY | 19.6063 | 19.8375 | 18.9279 | 18.9433 | 18.9433 | -0.576 (-2.95%) | 3,243,590 |
| 17 Apr 2017 | CNY | 20.557 | 20.557 | 19.4058 | 19.5189 | 19.5189 | -2.04 (-9.46%) | 4,246,042 |
| 14 Apr 2017 | CNY | 21.3228 | 21.8778 | 21.0247 | 21.5592 | 21.5592 | -0.015 (-0.07%) | 2,044,030 |
| 13 Apr 2017 | CNY | 21.3536 | 22.0269 | 21.1789 | 21.5746 | 21.5746 | +0.262 (+1.23%) | 2,453,036 |
| 12 Apr 2017 | CNY | 21.9703 | 22.0834 | 21.256 | 21.3125 | 21.3125 | -0.776 (-3.51%) | 2,511,379 |
| 11 Apr 2017 | CNY | 20.9219 | 22.2016 | 20.8962 | 22.0885 | 22.0885 | +1.012 (+4.80%) | 4,199,173 |
| 10 Apr 2017 | CNY | 23.0239 | 23.0342 | 20.9682 | 21.0761 | 21.0761 | -2.205 (-9.47%) | 6,235,905 |
| 7 Apr 2017 | CNY | 24.2367 | 24.5862 | 23.2192 | 23.2808 | 23.2808 | -0.982 (-4.05%) | 4,523,045 |
| 6 Apr 2017 | CNY | 23.9746 | 24.91 | 23.692 | 24.2624 | 24.2624 | +0.252 (+1.05%) | 4,157,399 |
| 5 Apr 2017 | CNY | 23.6406 | 24.2779 | 22.623 | 24.0106 | 24.0106 | +0.37 (+1.57%) | 4,459,024 |
| 31 Mar 2017 | CNY | 24.9305 | 25.167 | 23.2295 | 23.6406 | 23.6406 | -1.084 (-4.39%) | 6,728,032 |
| 30 Mar 2017 | CNY | 25.2286 | 25.6141 | 24.3652 | 24.725 | 24.725 | -1.131 (-4.37%) | 8,109,599 |
| 29 Mar 2017 | CNY | 28.1734 | 28.4561 | 25.8556 | 25.8556 | 25.8556 | -2.873 (-10.00%) | 12,428,156 |
| 28 Mar 2017 | CNY | 28.5229 | 29.9876 | 28.3687 | 28.7285 | 28.7285 | -0.154 (-0.53%) | 15,068,500 |
| 27 Mar 2017 | CNY | 27.8548 | 29.2784 | 27.4848 | 28.8826 | 28.8826 | +1.12 (+4.04%) | 13,083,408 |
| 24 Mar 2017 | CNY | 26.9811 | 28.0347 | 26.9811 | 27.7623 | 27.7623 | +0.884 (+3.29%) | 9,850,576 |
| 23 Mar 2017 | CNY | 27.752 | 27.9781 | 26.2102 | 26.8783 | 26.8783 | -0.745 (-2.70%) | 9,246,413 |
| 22 Mar 2017 | CNY | 27.1404 | 27.9576 | 26.8629 | 27.6235 | 27.6235 | +0.195 (+0.71%) | 9,525,520 |
| 21 Mar 2017 | CNY | 26.9914 | 27.5002 | 26.6779 | 27.4282 | 27.4282 | +0.421 (+1.56%) | 8,964,110 |
| 20 Mar 2017 | CNY | 25.8864 | 27.0119 | 25.8608 | 27.0068 | 27.0068 | +0.843 (+3.22%) | 6,839,955 |
