| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 18.4761 | 19.2303 | 17.9784 | 18.0787 | 18.0787 | -0.777 (-4.12%) | 17,943,850 |
| 11 Apr 2017 | CNY | 16.8229 | 18.8561 | 16.8229 | 18.8561 | 18.8561 | +1.715 (+10.00%) | 22,215,954 |
| 10 Apr 2017 | CNY | 16.9946 | 18.1327 | 16.3966 | 17.1412 | 17.1412 | -0.355 (-2.03%) | 19,565,665 |
| 7 Apr 2017 | CNY | 17.3611 | 18.615 | 17.1103 | 17.4961 | 17.4961 | +0.307 (+1.78%) | 21,183,104 |
| 6 Apr 2017 | CNY | 16.956 | 17.1894 | 16.5355 | 17.1894 | 17.1894 | +1.562 (+10.00%) | 12,018,984 |
| 5 Apr 2017 | CNY | 15.2353 | 15.7678 | 14.8765 | 15.6269 | 15.6269 | +0.195 (+1.26%) | 8,767,891 |
| 31 Mar 2017 | CNY | 16.1458 | 16.3368 | 14.8573 | 15.4321 | 15.4321 | -0.845 (-5.19%) | 16,598,571 |
| 30 Mar 2017 | CNY | 16.4159 | 16.5509 | 15.8854 | 16.277 | 16.277 | -0.428 (-2.56%) | 13,326,825 |
| 29 Mar 2017 | CNY | 17.3438 | 17.554 | 16.1073 | 16.7053 | 16.7053 | -0.615 (-3.55%) | 17,784,494 |
| 28 Mar 2017 | CNY | 17.309 | 18.1713 | 17.093 | 17.3206 | 17.3206 | -0.172 (-0.98%) | 16,420,195 |
| 27 Mar 2017 | CNY | 17.3225 | 18.615 | 17.3052 | 17.4923 | 17.4923 | -0.004 (-0.02%) | 22,368,394 |
| 24 Mar 2017 | CNY | 16.059 | 17.7296 | 16.0301 | 17.4961 | 17.4961 | +1.379 (+8.56%) | 27,676,536 |
| 23 Mar 2017 | CNY | 16.6802 | 16.6802 | 15.6655 | 16.1169 | 16.1169 | -0.569 (-3.41%) | 20,215,116 |
| 22 Mar 2017 | CNY | 16.0262 | 16.9502 | 15.9336 | 16.686 | 16.686 | +0.428 (+2.63%) | 24,211,229 |
| 21 Mar 2017 | CNY | 15.8179 | 16.2963 | 15.7253 | 16.2577 | 16.2577 | +0.401 (+2.53%) | 17,011,161 |
| 20 Mar 2017 | CNY | 15.3742 | 15.8912 | 15.2797 | 15.8565 | 15.8565 | +0.424 (+2.75%) | 12,471,262 |
| 17 Mar 2017 | CNY | 15.9144 | 16.5143 | 15.4321 | 15.4321 | 15.4321 | -0.556 (-3.48%) | 22,303,512 |
| 16 Mar 2017 | CNY | 15.5864 | 16.3291 | 15.5749 | 15.9877 | 15.9877 | +0.44 (+2.83%) | 21,132,456 |
| 15 Mar 2017 | CNY | 15.7427 | 15.7658 | 15.3549 | 15.5478 | 15.5478 | -0.318 (-2.01%) | 14,651,088 |
| 14 Mar 2017 | CNY | 15.8179 | 16.1651 | 15.733 | 15.8661 | 15.8661 | -0.019 (-0.12%) | 17,858,060 |
| 13 Mar 2017 | CNY | 15.2392 | 15.9587 | 15.2392 | 15.8854 | 15.8854 | +0.5 (+3.25%) | 17,063,799 |
| 10 Mar 2017 | CNY | 15.6211 | 15.7176 | 15.0482 | 15.3858 | 15.3858 | -0.208 (-1.34%) | 18,599,699 |
| 9 Mar 2017 | CNY | 15.7446 | 16.0995 | 15.5864 | 15.5941 | 15.5941 | -0.282 (-1.77%) | 18,750,745 |
| 8 Mar 2017 | CNY | 16.0147 | 16.2616 | 15.6443 | 15.8758 | 15.8758 | -0.224 (-1.39%) | 22,324,061 |
| 7 Mar 2017 | CNY | 15.4225 | 16.1265 | 15.2816 | 16.0995 | 16.0995 | +0.523 (+3.36%) | 34,106,857 |
| 6 Mar 2017 | CNY | 14.8303 | 15.9105 | 14.8303 | 15.5768 | 15.5768 | +0.816 (+5.53%) | 30,774,867 |
| 3 Mar 2017 | CNY | 15.1601 | 15.1813 | 14.6605 | 14.7608 | 14.7608 | -0.687 (-4.45%) | 25,751,644 |
| 2 Mar 2017 | CNY | 14.7589 | 15.7195 | 14.6701 | 15.4475 | 15.4475 | +0.727 (+4.94%) | 39,324,310 |
| 1 Mar 2017 | CNY | 14.6701 | 15.081 | 14.5062 | 14.7203 | 14.7203 | -0.143 (-0.96%) | 23,956,186 |
| 28 Feb 2017 | CNY | 14.6856 | 14.9441 | 14.1397 | 14.863 | 14.863 | +0.177 (+1.21%) | 31,200,339 |
