| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 16.16 | 16.36 | 16.03 | 16.14 | 16.14 | -0.07 (-0.43%) | 15,332,715 |
| 3 May 2017 | CNY | 15.45 | 16.22 | 15.45 | 16.21 | 16.21 | +0.71 (+4.58%) | 22,547,666 |
| 2 May 2017 | CNY | 15.3 | 15.75 | 15.24 | 15.5 | 15.5 | +0.13 (+0.85%) | 9,585,007 |
| 28 Apr 2017 | CNY | 15.29 | 15.49 | 15.2 | 15.37 | 15.37 | -0.02 (-0.13%) | 7,164,073 |
| 27 Apr 2017 | CNY | 15.4 | 15.49 | 15.02 | 15.39 | 15.39 | -0.1 (-0.65%) | 10,522,358 |
| 26 Apr 2017 | CNY | 15.32 | 15.57 | 15.32 | 15.49 | 15.49 | +0.21 (+1.37%) | 6,677,876 |
| 25 Apr 2017 | CNY | 15.24 | 15.6 | 15.24 | 15.28 | 15.28 | -0.09 (-0.59%) | 7,175,427 |
| 24 Apr 2017 | CNY | 15.39 | 15.6 | 14.93 | 15.37 | 15.37 | -0.09 (-0.58%) | 10,774,072 |
| 21 Apr 2017 | CNY | 15.24 | 15.53 | 15.14 | 15.46 | 15.46 | +0.22 (+1.44%) | 8,766,767 |
| 20 Apr 2017 | CNY | 15.73 | 15.89 | 15.15 | 15.24 | 15.24 | -0.45 (-2.87%) | 13,740,679 |
| 19 Apr 2017 | CNY | 16.12 | 16.26 | 15.67 | 15.69 | 15.69 | -0.57 (-3.51%) | 14,529,115 |
| 18 Apr 2017 | CNY | 16.19 | 16.29 | 16.06 | 16.26 | 16.26 | +0.06 (+0.37%) | 12,073,565 |
| 17 Apr 2017 | CNY | 16.13 | 16.37 | 16.01 | 16.2 | 16.2 | +0.09 (+0.56%) | 17,146,294 |
| 14 Apr 2017 | CNY | 15.89 | 16.36 | 15.89 | 16.11 | 16.11 | +0.14 (+0.88%) | 17,592,389 |
| 13 Apr 2017 | CNY | 15.79 | 16.25 | 15.79 | 15.97 | 15.97 | +0.05 (+0.31%) | 15,622,737 |
| 12 Apr 2017 | CNY | 15.68 | 16.08 | 15.54 | 15.92 | 15.92 | +0.15 (+0.95%) | 18,604,647 |
| 11 Apr 2017 | CNY | 16.07 | 16.07 | 15.45 | 15.77 | 15.77 | -0.31 (-1.93%) | 25,767,897 |
| 10 Apr 2017 | CNY | 16.25 | 16.31 | 16.06 | 16.08 | 16.08 | -0.24 (-1.47%) | 14,266,548 |
| 7 Apr 2017 | CNY | 16.2 | 16.54 | 16.06 | 16.32 | 16.32 | +0.08 (+0.49%) | 22,233,739 |
| 6 Apr 2017 | CNY | 16.4 | 16.45 | 16.22 | 16.24 | 16.24 | -0.19 (-1.16%) | 14,985,741 |
| 5 Apr 2017 | CNY | 16.04 | 16.45 | 16.04 | 16.43 | 16.43 | +0.27 (+1.67%) | 15,220,877 |
| 31 Mar 2017 | CNY | 16.2 | 16.37 | 16.04 | 16.16 | 16.16 | -0.03 (-0.19%) | 13,547,329 |
| 30 Mar 2017 | CNY | 16.83 | 16.95 | 16.15 | 16.19 | 16.19 | -0.73 (-4.31%) | 28,005,710 |
| 29 Mar 2017 | CNY | 16.89 | 17.08 | 16.8 | 16.92 | 16.92 | +0.04 (+0.24%) | 22,643,809 |
| 28 Mar 2017 | CNY | 16.81 | 17.09 | 16.7 | 16.88 | 16.88 | -0.01 (-0.06%) | 22,038,785 |
| 27 Mar 2017 | CNY | 16.74 | 16.95 | 16.61 | 16.89 | 16.89 | +0.18 (+1.08%) | 24,030,532 |
| 24 Mar 2017 | CNY | 16.43 | 16.76 | 16.37 | 16.71 | 16.71 | +0.3 (+1.83%) | 20,783,452 |
| 23 Mar 2017 | CNY | 16.52 | 16.67 | 16.24 | 16.41 | 16.41 | -0.1 (-0.61%) | 19,126,843 |
| 22 Mar 2017 | CNY | 17 | 17 | 16.46 | 16.51 | 16.51 | -0.58 (-3.39%) | 31,733,748 |
| 21 Mar 2017 | CNY | 16.95 | 17.09 | 16.91 | 17.09 | 17.09 | +0.1 (+0.59%) | 17,752,910 |
