| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 17.0299 | 17.4274 | 16.9829 | 17.0427 | 17.0427 | +0.013 (+0.08%) | 2,030,291 |
| 24 Apr 2017 | CNY | 17.5855 | 17.5855 | 16.7521 | 17.0299 | 17.0299 | -0.594 (-3.37%) | 2,633,904 |
| 21 Apr 2017 | CNY | 17.9487 | 18.0385 | 17.5855 | 17.6239 | 17.6239 | -0.261 (-1.46%) | 2,147,886 |
| 20 Apr 2017 | CNY | 18.3761 | 18.7521 | 17.6496 | 17.8846 | 17.8846 | -0.577 (-3.12%) | 4,406,245 |
| 19 Apr 2017 | CNY | 18.1624 | 18.7564 | 17.8462 | 18.4615 | 18.4615 | +0.342 (+1.89%) | 3,959,046 |
| 18 Apr 2017 | CNY | 18.4701 | 18.718 | 18.0513 | 18.1197 | 18.1197 | -0.35 (-1.90%) | 2,621,736 |
| 17 Apr 2017 | CNY | 17.9487 | 18.4872 | 17.6966 | 18.4701 | 18.4701 | -0.483 (-2.55%) | 4,732,266 |
| 14 Apr 2017 | CNY | 19.4444 | 19.5513 | 18.9402 | 18.953 | 18.953 | -0.573 (-2.93%) | 2,848,187 |
| 13 Apr 2017 | CNY | 19.4017 | 20.0427 | 19.4017 | 19.5256 | 19.5256 | -0.107 (-0.54%) | 2,782,260 |
| 12 Apr 2017 | CNY | 20.3889 | 20.812 | 19.5727 | 19.6325 | 19.6325 | -0.752 (-3.69%) | 5,916,680 |
| 11 Apr 2017 | CNY | 19.5256 | 20.406 | 19.235 | 20.3846 | 20.3846 | +0.722 (+3.67%) | 5,165,016 |
| 10 Apr 2017 | CNY | 20.9615 | 20.9744 | 19.235 | 19.6624 | 19.6624 | -1.449 (-6.86%) | 6,378,109 |
| 7 Apr 2017 | CNY | 21.9274 | 22.1581 | 20.7393 | 21.1111 | 21.1111 | -0.949 (-4.30%) | 8,528,232 |
| 6 Apr 2017 | CNY | 21.7265 | 22.735 | 21.5855 | 22.0598 | 22.0598 | -0.291 (-1.30%) | 5,929,148 |
| 5 Apr 2017 | CNY | 22.2436 | 22.7991 | 20.9402 | 22.3504 | 22.3504 | +0.021 (+0.10%) | 6,676,488 |
| 31 Mar 2017 | CNY | 22.7222 | 23.359 | 22.094 | 22.3291 | 22.3291 | -0.581 (-2.54%) | 5,718,477 |
| 30 Mar 2017 | CNY | 23.5812 | 23.5812 | 22.8846 | 22.9103 | 22.9103 | -1.196 (-4.96%) | 7,360,266 |
| 29 Mar 2017 | CNY | 26.1111 | 26.4744 | 23.9573 | 24.1068 | 24.1068 | -2.419 (-9.12%) | 10,686,220 |
| 28 Mar 2017 | CNY | 26.9915 | 27.7265 | 26.5214 | 26.5256 | 26.5256 | -0.735 (-2.70%) | 9,682,566 |
| 27 Mar 2017 | CNY | 26.765 | 27.3419 | 26.2863 | 27.2607 | 27.2607 | +0.44 (+1.64%) | 9,661,345 |
| 24 Mar 2017 | CNY | 26.0855 | 27.0598 | 26.0043 | 26.8205 | 26.8205 | +0.667 (+2.55%) | 8,010,299 |
| 23 Mar 2017 | CNY | 27.5128 | 27.5128 | 25.3974 | 26.1539 | 26.1539 | -1.154 (-4.23%) | 11,046,669 |
| 22 Mar 2017 | CNY | 26.7308 | 27.5983 | 26.4957 | 27.3077 | 27.3077 | +0.137 (+0.50%) | 12,166,785 |
| 21 Mar 2017 | CNY | 25.9231 | 27.1709 | 25.8248 | 27.1709 | 27.1709 | +1.239 (+4.78%) | 14,987,557 |
| 20 Mar 2017 | CNY | 24.9359 | 25.9316 | 24.6581 | 25.9316 | 25.9316 | +0.684 (+2.71%) | 7,451,233 |
| 17 Mar 2017 | CNY | 25.9444 | 26.5299 | 25.2051 | 25.2479 | 25.2479 | -0.748 (-2.88%) | 11,626,362 |
| 16 Mar 2017 | CNY | 25.0769 | 26.3803 | 25.0769 | 25.9957 | 25.9957 | +0.855 (+3.40%) | 12,859,727 |
| 15 Mar 2017 | CNY | 25.0385 | 25.3846 | 24.406 | 25.141 | 25.141 | -0.056 (-0.22%) | 7,591,734 |
| 14 Mar 2017 | CNY | 24.8633 | 25.7479 | 24.7906 | 25.1966 | 25.1966 | +0.162 (+0.65%) | 10,399,907 |
| 13 Mar 2017 | CNY | 24.4017 | 25.0427 | 23.9444 | 25.0342 | 25.0342 | +0.414 (+1.68%) | 7,132,008 |
