| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 15.8 | 15.9857 | 15.4762 | 15.7429 | 15.7429 | +0.029 (+0.18%) | 3,536,479 |
| 21 Apr 2017 | CNY | 15.5286 | 15.9762 | 15.3381 | 15.7143 | 15.7143 | +0.167 (+1.07%) | 4,407,799 |
| 20 Apr 2017 | CNY | 15.7143 | 15.9286 | 15.2857 | 15.5476 | 15.5476 | -0.214 (-1.36%) | 2,922,425 |
| 19 Apr 2017 | CNY | 15.3333 | 15.7714 | 15.2952 | 15.7619 | 15.7619 | +0.371 (+2.41%) | 3,357,889 |
| 18 Apr 2017 | CNY | 15.6571 | 15.9 | 15.3095 | 15.3905 | 15.3905 | -0.252 (-1.61%) | 2,265,162 |
| 17 Apr 2017 | CNY | 15.7191 | 16.1905 | 15.4762 | 15.6429 | 15.6429 | -1.286 (-7.59%) | 4,738,190 |
| 14 Apr 2017 | CNY | 17.2857 | 17.2952 | 16.9191 | 16.9286 | 16.9286 | -0.428 (-2.47%) | 2,930,610 |
| 13 Apr 2017 | CNY | 17.2667 | 17.6143 | 17.2667 | 17.3571 | 17.3571 | +0.09 (+0.52%) | 2,621,833 |
| 12 Apr 2017 | CNY | 17.8571 | 17.8571 | 17.1667 | 17.2667 | 17.2667 | -0.676 (-3.77%) | 3,734,144 |
| 11 Apr 2017 | CNY | 17.2857 | 17.9714 | 17.1191 | 17.9429 | 17.9429 | +0.662 (+3.83%) | 5,475,302 |
| 10 Apr 2017 | CNY | 18.8524 | 19.0429 | 17.2714 | 17.281 | 17.281 | -1.89 (-9.86%) | 8,622,331 |
| 7 Apr 2017 | CNY | 19.7619 | 19.8952 | 19.1524 | 19.1714 | 19.1714 | -0.457 (-2.33%) | 5,051,709 |
| 6 Apr 2017 | CNY | 19.4333 | 19.9048 | 19.2762 | 19.6286 | 19.6286 | +0.2 (+1.03%) | 4,907,137 |
| 5 Apr 2017 | CNY | 19.2333 | 19.8 | 18.5762 | 19.4286 | 19.4286 | +0.209 (+1.09%) | 6,355,923 |
| 31 Mar 2017 | CNY | 19.4048 | 20.1191 | 18.9524 | 19.2191 | 19.2191 | -0.186 (-0.96%) | 7,629,327 |
| 30 Mar 2017 | CNY | 20.0095 | 20.1857 | 19.2571 | 19.4048 | 19.4048 | -1.067 (-5.21%) | 8,610,308 |
| 29 Mar 2017 | CNY | 22.1857 | 22.4667 | 20.4714 | 20.4714 | 20.4714 | -1.91 (-8.53%) | 13,011,140 |
| 28 Mar 2017 | CNY | 23.2476 | 23.6095 | 22.381 | 22.381 | 22.381 | -1.19 (-5.05%) | 11,183,938 |
| 27 Mar 2017 | CNY | 23.1429 | 23.6048 | 22.2667 | 23.5714 | 23.5714 | +0.428 (+1.85%) | 14,385,174 |
| 24 Mar 2017 | CNY | 22.0476 | 23.7333 | 22.0143 | 23.1429 | 23.1429 | +1.129 (+5.13%) | 16,715,449 |
| 23 Mar 2017 | CNY | 22.8571 | 22.9667 | 21.2 | 22.0143 | 22.0143 | -0.871 (-3.81%) | 12,882,219 |
| 22 Mar 2017 | CNY | 22.1905 | 23.0476 | 22.0952 | 22.8857 | 22.8857 | +0.362 (+1.61%) | 15,417,097 |
| 21 Mar 2017 | CNY | 21.8619 | 22.8 | 21.8619 | 22.5238 | 22.5238 | +0.71 (+3.25%) | 17,928,978 |
| 20 Mar 2017 | CNY | 20.9476 | 21.8143 | 20.8095 | 21.8143 | 21.8143 | +0.6 (+2.83%) | 8,448,564 |
| 17 Mar 2017 | CNY | 21.7048 | 22.1191 | 21.1333 | 21.2143 | 21.2143 | -0.495 (-2.28%) | 11,968,555 |
| 16 Mar 2017 | CNY | 20.9286 | 21.8857 | 20.9286 | 21.7095 | 21.7095 | +0.805 (+3.85%) | 11,603,724 |
| 15 Mar 2017 | CNY | 21.0191 | 21.0952 | 20.4238 | 20.9048 | 20.9048 | -0.162 (-0.77%) | 5,815,307 |
| 14 Mar 2017 | CNY | 20.7238 | 21.2762 | 20.7191 | 21.0667 | 21.0667 | +0.257 (+1.24%) | 7,644,957 |
| 13 Mar 2017 | CNY | 20.5762 | 20.881 | 19.8905 | 20.8095 | 20.8095 | +0.229 (+1.11%) | 7,315,805 |
| 10 Mar 2017 | CNY | 21.0952 | 21.4143 | 20.5714 | 20.581 | 20.581 | -0.667 (-3.14%) | 8,103,173 |
