| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 27.88 | 28.12 | 27.3333 | 27.3533 | 27.3533 | -0.82 (-2.91%) | 1,820,128 |
| 3 May 2017 | CNY | 28.2533 | 28.6133 | 27.4 | 28.1733 | 28.1733 | -0.073 (-0.26%) | 2,722,767 |
| 2 May 2017 | CNY | 28.38 | 28.66 | 28.1667 | 28.2467 | 28.2467 | -0.2 (-0.70%) | 1,578,855 |
| 28 Apr 2017 | CNY | 28.5333 | 28.6667 | 28.2733 | 28.4467 | 28.4467 | -0.26 (-0.91%) | 2,225,004 |
| 27 Apr 2017 | CNY | 27.0333 | 28.8 | 26.9333 | 28.7067 | 28.7067 | +1.513 (+5.57%) | 4,218,328 |
| 26 Apr 2017 | CNY | 26.6667 | 27.92 | 26.4733 | 27.1933 | 27.1933 | +0.36 (+1.34%) | 2,692,944 |
| 25 Apr 2017 | CNY | 26.1 | 27.0267 | 26.1 | 26.8333 | 26.8333 | +0.753 (+2.89%) | 2,069,817 |
| 24 Apr 2017 | CNY | 27.4667 | 27.4667 | 26.0333 | 26.08 | 26.08 | -1.453 (-5.28%) | 2,146,684 |
| 21 Apr 2017 | CNY | 27.4 | 27.86 | 27.3333 | 27.5333 | 27.5333 | +0.26 (+0.95%) | 1,662,210 |
| 20 Apr 2017 | CNY | 27.9333 | 28.18 | 26.74 | 27.2733 | 27.2733 | -0.86 (-3.06%) | 2,121,642 |
| 19 Apr 2017 | CNY | 27.1667 | 28.2733 | 26.8733 | 28.1333 | 28.1333 | +0.66 (+2.40%) | 2,544,082 |
| 18 Apr 2017 | CNY | 27.9667 | 28.1267 | 27.4733 | 27.4733 | 27.4733 | -0.307 (-1.10%) | 1,735,284 |
| 17 Apr 2017 | CNY | 28.3667 | 28.9333 | 27.78 | 27.78 | 27.78 | -3.087 (-10.00%) | 4,144,527 |
| 14 Apr 2017 | CNY | 31.2333 | 31.3 | 30.6733 | 30.8667 | 30.8667 | -0.833 (-2.63%) | 2,220,478 |
| 13 Apr 2017 | CNY | 31.6 | 32.2 | 31.4133 | 31.7 | 31.7 | +0.207 (+0.66%) | 2,151,949 |
| 12 Apr 2017 | CNY | 32.1333 | 32.3067 | 31.4 | 31.4933 | 31.4933 | -0.667 (-2.07%) | 3,005,908 |
| 11 Apr 2017 | CNY | 31.6533 | 32.2933 | 31.1333 | 32.16 | 32.16 | +0.84 (+2.68%) | 4,311,595 |
| 10 Apr 2017 | CNY | 34 | 34.1267 | 31.3133 | 31.32 | 31.32 | -3.427 (-9.86%) | 6,924,942 |
| 7 Apr 2017 | CNY | 36.0067 | 37.12 | 34.7333 | 34.7467 | 34.7467 | -1.72 (-4.72%) | 5,650,567 |
| 6 Apr 2017 | CNY | 35.6 | 38.2 | 35.4133 | 36.4667 | 36.4667 | +0.787 (+2.20%) | 7,739,812 |
| 5 Apr 2017 | CNY | 34.6667 | 36.6267 | 33.7933 | 35.68 | 35.68 | -1.833 (-4.89%) | 8,511,142 |
| 31 Mar 2017 | CNY | 40.6733 | 41.3333 | 37.5133 | 37.5133 | 37.5133 | -4.167 (-10.00%) | 13,404,405 |
| 30 Mar 2017 | CNY | 41.68 | 41.68 | 39.3333 | 41.68 | 41.68 | +3.787 (+9.99%) | 20,359,135 |
| 29 Mar 2017 | CNY | 37.8933 | 37.8933 | 37.8933 | 37.8933 | 37.8933 | +3.447 (+10.01%) | 108,234 |
| 28 Mar 2017 | CNY | 34.4467 | 34.4467 | 34.4467 | 34.4467 | 34.4467 | +3.133 (+10.01%) | 64,779 |
| 27 Mar 2017 | CNY | 31.3133 | 31.3133 | 31.3133 | 31.3133 | 31.3133 | +2.847 (+10.00%) | 26,142 |
| 24 Mar 2017 | CNY | 28.4667 | 28.4667 | 28.4667 | 28.4667 | 28.4667 | +2.587 (+9.99%) | 36,010 |
| 23 Mar 2017 | CNY | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | +2.353 (+10.00%) | 6,363 |
| 22 Mar 2017 | CNY | 23.5267 | 23.5267 | 23.5267 | 23.5267 | 23.5267 | +2.14 (+10.01%) | 7,428 |
| 21 Mar 2017 | CNY | 21.3867 | 21.3867 | 21.3867 | 21.3867 | 21.3867 | +1.947 (+10.01%) | 7,510 |
