| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 17.16 | 17.35 | 16.59 | 17.04 | 17.04 | -0.21 (-1.22%) | 19,868,409 |
| 20 Apr 2017 | CNY | 16.99 | 17.32 | 16.83 | 17.25 | 17.25 | +0.11 (+0.64%) | 20,984,049 |
| 19 Apr 2017 | CNY | 17.09 | 17.45 | 16.55 | 17.14 | 17.14 | +0.18 (+1.06%) | 24,434,279 |
| 18 Apr 2017 | CNY | 17.1 | 17.23 | 16.88 | 16.96 | 16.96 | -0.22 (-1.28%) | 14,258,037 |
| 17 Apr 2017 | CNY | 16.65 | 17.39 | 16.35 | 17.18 | 17.18 | +0.39 (+2.32%) | 22,639,092 |
| 14 Apr 2017 | CNY | 16.74 | 16.9 | 16.61 | 16.79 | 16.79 | +0.14 (+0.84%) | 10,908,314 |
| 13 Apr 2017 | CNY | 16.42 | 16.89 | 16.37 | 16.65 | 16.65 | +0.19 (+1.15%) | 9,052,196 |
| 12 Apr 2017 | CNY | 16.7 | 16.78 | 16.33 | 16.46 | 16.46 | -0.45 (-2.66%) | 11,668,271 |
| 11 Apr 2017 | CNY | 16.76 | 16.98 | 16.6 | 16.91 | 16.91 | +0.1 (+0.59%) | 14,793,700 |
| 10 Apr 2017 | CNY | 16.75 | 16.89 | 16.48 | 16.81 | 16.81 | +0.08 (+0.48%) | 11,362,065 |
| 7 Apr 2017 | CNY | 16.39 | 17.03 | 16.3 | 16.73 | 16.73 | +0.35 (+2.14%) | 14,241,241 |
| 6 Apr 2017 | CNY | 16.35 | 16.48 | 16.31 | 16.38 | 16.38 | -0.03 (-0.18%) | 6,262,083 |
| 5 Apr 2017 | CNY | 16 | 16.55 | 16 | 16.41 | 16.41 | +0.52 (+3.27%) | 13,584,269 |
| 31 Mar 2017 | CNY | 15.8 | 16.01 | 15.74 | 15.89 | 15.89 | +0.12 (+0.76%) | 8,258,953 |
| 30 Mar 2017 | CNY | 16.15 | 16.35 | 15.69 | 15.77 | 15.77 | -0.47 (-2.89%) | 15,436,088 |
| 29 Mar 2017 | CNY | 16.76 | 16.82 | 16.22 | 16.24 | 16.24 | -0.51 (-3.04%) | 13,826,260 |
| 28 Mar 2017 | CNY | 16.93 | 16.93 | 16.7 | 16.75 | 16.75 | -0.18 (-1.06%) | 4,821,534 |
| 27 Mar 2017 | CNY | 16.94 | 17.05 | 16.7 | 16.93 | 16.93 | -0.01 (-0.06%) | 8,213,622 |
| 24 Mar 2017 | CNY | 16.96 | 17.1 | 16.84 | 16.94 | 16.94 | -0.15 (-0.88%) | 9,854,241 |
| 23 Mar 2017 | CNY | 16.68 | 17.13 | 16.52 | 17.09 | 17.09 | +0.47 (+2.83%) | 14,332,459 |
| 22 Mar 2017 | CNY | 16.75 | 16.84 | 16.5 | 16.62 | 16.62 | -0.28 (-1.66%) | 8,389,678 |
| 21 Mar 2017 | CNY | 16.74 | 17.07 | 16.71 | 16.9 | 16.9 | +0.17 (+1.02%) | 14,730,322 |
| 20 Mar 2017 | CNY | 16.99 | 17.08 | 16.44 | 16.73 | 16.73 | -0.28 (-1.65%) | 17,949,945 |
| 17 Mar 2017 | CNY | 17.48 | 17.58 | 16.94 | 17.01 | 17.01 | -0.49 (-2.80%) | 18,485,972 |
| 16 Mar 2017 | CNY | 17.4 | 17.6 | 17.26 | 17.5 | 17.5 | +0.17 (+0.98%) | 13,908,350 |
| 15 Mar 2017 | CNY | 17.26 | 17.6 | 17.22 | 17.33 | 17.33 | -0.1 (-0.57%) | 15,353,934 |
| 14 Mar 2017 | CNY | 16.9 | 17.45 | 16.86 | 17.43 | 17.43 | +0.49 (+2.89%) | 17,604,750 |
| 13 Mar 2017 | CNY | 16.98 | 17.17 | 16.53 | 16.94 | 16.94 | -0.05 (-0.29%) | 16,935,320 |
| 10 Mar 2017 | CNY | 17.26 | 17.5 | 16.98 | 16.99 | 16.99 | -0.22 (-1.28%) | 11,404,794 |
| 9 Mar 2017 | CNY | 17.2 | 17.35 | 17 | 17.21 | 17.21 | -0.08 (-0.46%) | 11,784,922 |
