| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 21.08 | 21.29 | 20.6 | 20.82 | 20.82 | -0.3 (-1.42%) | 2,827,467 |
| 19 Apr 2017 | CNY | 21.65 | 21.71 | 20.8 | 21.12 | 21.12 | -0.65 (-2.99%) | 3,889,118 |
| 18 Apr 2017 | CNY | 22.01 | 22.16 | 21.68 | 21.77 | 21.77 | -0.11 (-0.50%) | 1,993,046 |
| 17 Apr 2017 | CNY | 21.98 | 22.1 | 21.6 | 21.88 | 21.88 | -0.1 (-0.45%) | 2,512,432 |
| 14 Apr 2017 | CNY | 22.41 | 22.42 | 21.89 | 21.98 | 21.98 | -0.43 (-1.92%) | 3,148,683 |
| 13 Apr 2017 | CNY | 22.66 | 22.9 | 22.3 | 22.41 | 22.41 | -0.42 (-1.84%) | 4,127,201 |
| 12 Apr 2017 | CNY | 23.4 | 23.97 | 22.77 | 22.83 | 22.83 | -0.66 (-2.81%) | 7,109,288 |
| 11 Apr 2017 | CNY | 22 | 24.5 | 21.6 | 23.49 | 23.49 | +1.22 (+5.48%) | 12,185,853 |
| 10 Apr 2017 | CNY | 23.1 | 23.1 | 22.11 | 22.27 | 22.27 | -0.9 (-3.88%) | 5,201,236 |
| 7 Apr 2017 | CNY | 23.17 | 23.49 | 23.12 | 23.17 | 23.17 | +0.03 (+0.13%) | 2,924,574 |
| 6 Apr 2017 | CNY | 23.3 | 23.33 | 23.05 | 23.14 | 23.14 | -0.21 (-0.90%) | 2,796,382 |
| 5 Apr 2017 | CNY | 22.91 | 23.67 | 22.91 | 23.35 | 23.35 | +0.45 (+1.97%) | 3,804,793 |
| 31 Mar 2017 | CNY | 22.82 | 23.28 | 22.7 | 22.9 | 22.9 | -0.15 (-0.65%) | 3,456,035 |
| 30 Mar 2017 | CNY | 24.2 | 24.23 | 23 | 23.05 | 23.05 | -1.1 (-4.55%) | 7,052,194 |
| 29 Mar 2017 | CNY | 24.6 | 24.6 | 24.07 | 24.15 | 24.15 | -0.65 (-2.62%) | 6,622,257 |
| 28 Mar 2017 | CNY | 24.06 | 25.48 | 24.06 | 24.8 | 24.8 | +0.76 (+3.16%) | 11,686,446 |
| 27 Mar 2017 | CNY | 24.31 | 24.47 | 23.91 | 24.04 | 24.04 | -0.27 (-1.11%) | 4,516,270 |
| 24 Mar 2017 | CNY | 24.23 | 24.76 | 24.04 | 24.31 | 24.31 | +0.08 (+0.33%) | 6,397,104 |
| 23 Mar 2017 | CNY | 24.8 | 24.98 | 23.62 | 24.23 | 24.23 | -0.56 (-2.26%) | 10,296,450 |
| 22 Mar 2017 | CNY | 25.7 | 25.8 | 24.76 | 24.79 | 24.79 | -1.23 (-4.73%) | 11,763,703 |
| 21 Mar 2017 | CNY | 25.92 | 26.38 | 25.69 | 26.02 | 26.02 | +0.05 (+0.19%) | 4,747,641 |
| 20 Mar 2017 | CNY | 26.27 | 26.3 | 25.8 | 25.97 | 25.97 | -0.67 (-2.52%) | 6,454,128 |
| 17 Mar 2017 | CNY | 26.97 | 27.39 | 26.49 | 26.64 | 26.64 | -0.82 (-2.99%) | 11,458,193 |
| 16 Mar 2017 | CNY | 26.48 | 28.8 | 26.3 | 27.46 | 27.46 | +0.91 (+3.43%) | 15,509,011 |
| 15 Mar 2017 | CNY | 27.3 | 27.35 | 26.53 | 26.55 | 26.55 | -1.07 (-3.87%) | 10,347,348 |
| 14 Mar 2017 | CNY | 29 | 29.2 | 27.28 | 27.62 | 27.62 | -1.28 (-4.43%) | 15,071,881 |
| 13 Mar 2017 | CNY | 30.2 | 30.44 | 28.26 | 28.9 | 28.9 | +0.73 (+2.59%) | 20,450,541 |
| 10 Mar 2017 | CNY | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | +2.56 (+10.00%) | 930,637 |
| 7 Sep 2016 | CNY | 26.08 | 26.08 | 25.6 | 25.61 | 25.61 | -0.1 (-0.39%) | 3,495,429 |
| 6 Sep 2016 | CNY | 25.65 | 25.78 | 25.22 | 25.71 | 25.71 | +0.16 (+0.63%) | 3,527,045 |
