| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 20.02 | 20.31 | 19.9 | 20.13 | 20.13 | +0.11 (+0.55%) | 6,476,804 |
| 3 May 2017 | CNY | 20.12 | 20.18 | 19.95 | 20.02 | 20.02 | -0.18 (-0.89%) | 5,170,341 |
| 2 May 2017 | CNY | 19.91 | 20.22 | 19.91 | 20.2 | 20.2 | +0.2 (+1%) | 3,426,153 |
| 28 Apr 2017 | CNY | 20.2 | 20.22 | 19.95 | 20 | 20 | -0.22 (-1.09%) | 6,102,647 |
| 27 Apr 2017 | CNY | 20.24 | 20.32 | 19.85 | 20.22 | 20.22 | -0.05 (-0.25%) | 7,142,417 |
| 26 Apr 2017 | CNY | 20.45 | 20.58 | 20.25 | 20.27 | 20.27 | -0.22 (-1.07%) | 5,740,957 |
| 25 Apr 2017 | CNY | 20.54 | 20.69 | 20.3 | 20.49 | 20.49 | -0.16 (-0.77%) | 6,663,534 |
| 24 Apr 2017 | CNY | 20.4 | 20.67 | 20.02 | 20.65 | 20.65 | +0.14 (+0.68%) | 10,774,419 |
| 21 Apr 2017 | CNY | 20.58 | 20.6 | 19.98 | 20.51 | 20.51 | +0.09 (+0.44%) | 11,196,050 |
| 20 Apr 2017 | CNY | 20.12 | 20.75 | 20 | 20.42 | 20.42 | +0.3 (+1.49%) | 14,020,001 |
| 19 Apr 2017 | CNY | 19.88 | 20.16 | 19.78 | 20.12 | 20.12 | +0.23 (+1.16%) | 7,184,274 |
| 18 Apr 2017 | CNY | 19.78 | 20.26 | 19.76 | 19.89 | 19.89 | +0.12 (+0.61%) | 9,364,802 |
| 17 Apr 2017 | CNY | 20.13 | 20.14 | 19.65 | 19.77 | 19.77 | -0.32 (-1.59%) | 6,808,487 |
| 14 Apr 2017 | CNY | 20.22 | 20.22 | 19.91 | 20.09 | 20.09 | -0.03 (-0.15%) | 4,972,736 |
| 13 Apr 2017 | CNY | 19.98 | 20.22 | 19.81 | 20.12 | 20.12 | +0.1 (+0.50%) | 8,118,653 |
| 12 Apr 2017 | CNY | 19.77 | 20.08 | 19.72 | 20.02 | 20.02 | +0.21 (+1.06%) | 6,448,909 |
| 11 Apr 2017 | CNY | 19.96 | 20.15 | 19.61 | 19.81 | 19.81 | -0.15 (-0.75%) | 9,447,193 |
| 10 Apr 2017 | CNY | 20.27 | 20.27 | 19.75 | 19.96 | 19.96 | -0.32 (-1.58%) | 9,403,701 |
| 7 Apr 2017 | CNY | 20.35 | 20.38 | 20.1 | 20.28 | 20.28 | -0.07 (-0.34%) | 6,246,636 |
| 6 Apr 2017 | CNY | 19.95 | 20.36 | 19.95 | 20.35 | 20.35 | +0.41 (+2.06%) | 8,069,351 |
| 5 Apr 2017 | CNY | 19.73 | 20.03 | 19.7 | 19.94 | 19.94 | +0.2 (+1.01%) | 6,997,300 |
| 31 Mar 2017 | CNY | 19.79 | 20.04 | 19.7 | 19.74 | 19.74 | -0.16 (-0.80%) | 5,650,779 |
| 30 Mar 2017 | CNY | 19.92 | 20.06 | 19.5 | 19.9 | 19.9 | -0.11 (-0.55%) | 10,861,527 |
| 29 Mar 2017 | CNY | 20.61 | 20.65 | 19.96 | 20.01 | 20.01 | -0.76 (-3.66%) | 24,601,404 |
| 28 Mar 2017 | CNY | 20.72 | 20.86 | 20.56 | 20.77 | 20.77 | -0.01 (-0.05%) | 6,804,336 |
| 27 Mar 2017 | CNY | 21.01 | 21.3 | 20.75 | 20.78 | 20.78 | -0.23 (-1.09%) | 8,909,845 |
| 24 Mar 2017 | CNY | 21.11 | 21.38 | 20.88 | 21.01 | 21.01 | -0.08 (-0.38%) | 13,504,043 |
| 23 Mar 2017 | CNY | 21.16 | 21.37 | 20.76 | 21.09 | 21.09 | -0.1 (-0.47%) | 12,042,083 |
| 22 Mar 2017 | CNY | 20.33 | 21.29 | 20.25 | 21.19 | 21.19 | +0.83 (+4.08%) | 22,931,168 |
| 21 Mar 2017 | CNY | 20.13 | 20.5 | 20.06 | 20.36 | 20.36 | +0.22 (+1.09%) | 8,563,781 |
