| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 44.8 | 45 | 44.51 | 44.99 | 44.99 | 0.0 (0.0%) | 356,100 |
| 27 Apr 2017 | CNY | 45.12 | 45.85 | 43.82 | 44.99 | 44.99 | -0.16 (-0.35%) | 551,100 |
| 26 Apr 2017 | CNY | 45 | 45.23 | 44.53 | 45.15 | 45.15 | +0.02 (+0.04%) | 365,230 |
| 25 Apr 2017 | CNY | 45.03 | 46.07 | 44.21 | 45.13 | 45.13 | +0.19 (+0.42%) | 1,701,604 |
| 24 Apr 2017 | CNY | 44.92 | 45.26 | 42.14 | 44.94 | 44.94 | +0.02 (+0.04%) | 470,635 |
| 21 Apr 2017 | CNY | 44.79 | 45.37 | 44.35 | 44.92 | 44.92 | +0.42 (+0.94%) | 1,364,611 |
| 20 Apr 2017 | CNY | 44.02 | 44.56 | 43.65 | 44.5 | 44.5 | +0.61 (+1.39%) | 1,912,393 |
| 19 Apr 2017 | CNY | 43.44 | 44.22 | 42.98 | 43.89 | 43.89 | -0.11 (-0.25%) | 2,755,857 |
| 18 Apr 2017 | CNY | 43.2 | 44.56 | 39.39 | 44 | 44 | +0.23 (+0.53%) | 2,536,152 |
| 17 Apr 2017 | CNY | 44.63 | 44.96 | 43.2 | 43.77 | 43.77 | -1.18 (-2.63%) | 2,467,952 |
| 14 Apr 2017 | CNY | 44.82 | 45.14 | 44.56 | 44.95 | 44.95 | -0.11 (-0.24%) | 1,028,471 |
| 13 Apr 2017 | CNY | 44.6 | 45.2 | 44.37 | 45.06 | 45.06 | -0.26 (-0.57%) | 908,269 |
| 12 Apr 2017 | CNY | 45.06 | 45.49 | 44.08 | 45.32 | 45.32 | +0.26 (+0.58%) | 1,066,786 |
| 11 Apr 2017 | CNY | 45 | 45.27 | 44.79 | 45.06 | 45.06 | +0.06 (+0.13%) | 1,280,247 |
| 10 Apr 2017 | CNY | 45.57 | 45.57 | 44.53 | 45 | 45 | -0.57 (-1.25%) | 653,538 |
| 7 Apr 2017 | CNY | 45.6 | 45.8 | 44.95 | 45.57 | 45.57 | -0.09 (-0.20%) | 511,141 |
| 6 Apr 2017 | CNY | 45.28 | 45.97 | 45.28 | 45.66 | 45.66 | -0.03 (-0.07%) | 843,210 |
| 5 Apr 2017 | CNY | 45.58 | 45.79 | 44.88 | 45.69 | 45.69 | +0.25 (+0.55%) | 1,065,536 |
| 31 Mar 2017 | CNY | 45.33 | 45.7 | 45.19 | 45.44 | 45.44 | +0.01 (+0.02%) | 902,697 |
| 30 Mar 2017 | CNY | 45.3 | 45.55 | 44.17 | 45.43 | 45.43 | +0.34 (+0.75%) | 953,049 |
| 29 Mar 2017 | CNY | 46.81 | 46.81 | 44.87 | 45.09 | 45.09 | -1.57 (-3.36%) | 665,122 |
| 28 Mar 2017 | CNY | 46.02 | 46.97 | 46.02 | 46.66 | 46.66 | +0.6 (+1.30%) | 928,348 |
| 27 Mar 2017 | CNY | 47.22 | 47.4 | 46 | 46.06 | 46.06 | -1.16 (-2.46%) | 795,998 |
| 24 Mar 2017 | CNY | 47.67 | 47.68 | 47 | 47.22 | 47.22 | -0.46 (-0.96%) | 577,348 |
| 23 Mar 2017 | CNY | 47.81 | 47.93 | 47.15 | 47.68 | 47.68 | -0.13 (-0.27%) | 1,563,439 |
| 22 Mar 2017 | CNY | 47.7 | 48.05 | 47.42 | 47.81 | 47.81 | +0.05 (+0.10%) | 1,830,383 |
| 21 Mar 2017 | CNY | 47.42 | 48.08 | 47.13 | 47.76 | 47.76 | +0.12 (+0.25%) | 1,099,526 |
| 20 Mar 2017 | CNY | 47.95 | 48.87 | 47.41 | 47.64 | 47.64 | +0.06 (+0.13%) | 758,984 |
| 17 Mar 2017 | CNY | 47.45 | 48.18 | 47.06 | 47.58 | 47.58 | +0.13 (+0.27%) | 1,120,112 |
| 16 Mar 2017 | CNY | 46.9 | 47.6 | 46.82 | 47.45 | 47.45 | +0.5 (+1.06%) | 1,468,924 |
