| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 41.95 | 41.95 | 40 | 40.8 | 40.8 | -1.43 (-3.39%) | 1,527,904 |
| 3 May 2017 | CNY | 42.32 | 43.15 | 40.82 | 42.23 | 42.23 | -0.41 (-0.96%) | 2,317,947 |
| 2 May 2017 | CNY | 43.8 | 43.9 | 42.61 | 42.64 | 42.64 | -1.15 (-2.63%) | 1,567,234 |
| 28 Apr 2017 | CNY | 44.08 | 44.4 | 43.2 | 43.79 | 43.79 | -0.27 (-0.61%) | 2,204,687 |
| 27 Apr 2017 | CNY | 41.8 | 44.16 | 41.1 | 44.06 | 44.06 | +1.85 (+4.38%) | 3,441,028 |
| 26 Apr 2017 | CNY | 41.92 | 43.25 | 41.21 | 42.21 | 42.21 | +0.16 (+0.38%) | 2,546,006 |
| 25 Apr 2017 | CNY | 40.59 | 43.59 | 40.28 | 42.05 | 42.05 | +2.1 (+5.26%) | 3,102,568 |
| 24 Apr 2017 | CNY | 40.01 | 40.58 | 38.2 | 39.95 | 39.95 | +0.34 (+0.86%) | 1,873,005 |
| 21 Apr 2017 | CNY | 41.24 | 41.46 | 39.11 | 39.61 | 39.61 | -1.59 (-3.86%) | 1,739,253 |
| 20 Apr 2017 | CNY | 41.4 | 42.47 | 39.9 | 41.2 | 41.2 | -0.48 (-1.15%) | 2,310,714 |
| 19 Apr 2017 | CNY | 40.24 | 41.8 | 39.88 | 41.68 | 41.68 | +1.43 (+3.55%) | 2,399,334 |
| 18 Apr 2017 | CNY | 42.6 | 43.3 | 40.25 | 40.25 | 40.25 | -2.59 (-6.05%) | 2,665,512 |
| 17 Apr 2017 | CNY | 45 | 45 | 42.84 | 42.84 | 42.84 | -4.76 (-10%) | 1,619,409 |
| 14 Apr 2017 | CNY | 47.7 | 48.44 | 46.66 | 47.6 | 47.6 | -0.4 (-0.83%) | 1,775,393 |
| 13 Apr 2017 | CNY | 47.91 | 49.5 | 47.73 | 48 | 48 | +0.2 (+0.42%) | 1,684,444 |
| 12 Apr 2017 | CNY | 49.29 | 49.56 | 47.7 | 47.8 | 47.8 | -2.2 (-4.40%) | 2,179,964 |
| 11 Apr 2017 | CNY | 47.69 | 50.39 | 46.5 | 50 | 50 | +0.64 (+1.30%) | 3,854,743 |
| 10 Apr 2017 | CNY | 53.4 | 53.55 | 49.36 | 49.36 | 49.36 | -5.48 (-9.99%) | 3,193,418 |
| 7 Apr 2017 | CNY | 56.01 | 56.84 | 54.53 | 54.84 | 54.84 | -1.77 (-3.13%) | 2,298,948 |
| 6 Apr 2017 | CNY | 55.4 | 58.56 | 55.09 | 56.61 | 56.61 | +0.62 (+1.11%) | 3,216,009 |
| 5 Apr 2017 | CNY | 54.08 | 56.64 | 52.2 | 55.99 | 55.99 | +0.71 (+1.28%) | 3,390,024 |
| 31 Mar 2017 | CNY | 58.84 | 59.69 | 54.22 | 55.28 | 55.28 | -3.53 (-6.00%) | 3,981,426 |
| 30 Mar 2017 | CNY | 60 | 60.05 | 57.5 | 58.81 | 58.81 | -2.19 (-3.59%) | 4,736,741 |
| 29 Mar 2017 | CNY | 63.4 | 64.2 | 60.89 | 61 | 61 | -2.4 (-3.79%) | 4,318,727 |
| 28 Mar 2017 | CNY | 69.08 | 70.37 | 63.01 | 63.4 | 63.4 | -6.2 (-8.91%) | 6,034,313 |
| 27 Mar 2017 | CNY | 71.37 | 71.37 | 68.86 | 69.6 | 69.6 | -2.51 (-3.48%) | 5,189,010 |
| 24 Mar 2017 | CNY | 74.3 | 75.8 | 71.8 | 72.11 | 72.11 | -1.74 (-2.36%) | 6,570,493 |
| 23 Mar 2017 | CNY | 72.8 | 75.66 | 70.03 | 73.85 | 73.85 | +0.75 (+1.03%) | 9,772,997 |
| 22 Mar 2017 | CNY | 69.69 | 74.18 | 68.8 | 73.1 | 73.1 | +1.95 (+2.74%) | 8,888,994 |
| 21 Mar 2017 | CNY | 69.74 | 72.89 | 69.06 | 71.15 | 71.15 | +1.41 (+2.02%) | 8,254,051 |
