| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 26.8571 | 27.4143 | 26.3143 | 26.7643 | 26.7643 | -0.071 (-0.27%) | 3,399,275 |
| 24 Apr 2017 | CNY | 27.0714 | 27.2071 | 26.5643 | 26.8357 | 26.8357 | -0.479 (-1.75%) | 2,161,254 |
| 21 Apr 2017 | CNY | 27.2429 | 27.3571 | 26.6643 | 27.3143 | 27.3143 | +0.064 (+0.24%) | 3,819,236 |
| 20 Apr 2017 | CNY | 27.1429 | 27.5714 | 26.5714 | 27.25 | 27.25 | -0.029 (-0.10%) | 2,706,384 |
| 19 Apr 2017 | CNY | 27.4286 | 27.5 | 26.3143 | 27.2786 | 27.2786 | +0.179 (+0.66%) | 3,953,783 |
| 18 Apr 2017 | CNY | 27 | 27.45 | 26.8429 | 27.1 | 27.1 | +0.1 (+0.37%) | 1,635,789 |
| 17 Apr 2017 | CNY | 26.8929 | 27.4786 | 26.2143 | 27 | 27 | +0.1 (+0.37%) | 1,796,667 |
| 14 Apr 2017 | CNY | 27.4429 | 27.5 | 26.5786 | 26.9 | 26.9 | -0.4 (-1.47%) | 1,637,829 |
| 13 Apr 2017 | CNY | 27.3786 | 27.4214 | 26.9 | 27.3 | 27.3 | +0.071 (+0.26%) | 1,216,502 |
| 12 Apr 2017 | CNY | 27.4286 | 28.2071 | 26.7643 | 27.2286 | 27.2286 | -0.343 (-1.24%) | 2,702,795 |
| 11 Apr 2017 | CNY | 27.3857 | 27.6071 | 26.4286 | 27.5714 | 27.5714 | +0.35 (+1.29%) | 3,319,437 |
| 10 Apr 2017 | CNY | 27.9286 | 28.1929 | 27.0143 | 27.2214 | 27.2214 | -0.707 (-2.53%) | 7,134,468 |
| 7 Apr 2017 | CNY | 27.5214 | 28.3071 | 27.2143 | 27.9286 | 27.9286 | +0.443 (+1.61%) | 7,367,945 |
| 6 Apr 2017 | CNY | 26.5714 | 29 | 26.45 | 27.4857 | 27.4857 | +0.493 (+1.83%) | 6,988,139 |
| 5 Apr 2017 | CNY | 27.1429 | 28.4857 | 25.95 | 26.9929 | 26.9929 | +1.05 (+4.05%) | 16,651,514 |
| 31 Mar 2017 | CNY | 25.1429 | 26.6286 | 25.1429 | 25.9429 | 25.9429 | +0.643 (+2.54%) | 6,444,881 |
| 30 Mar 2017 | CNY | 25.2 | 25.7857 | 25.0429 | 25.3 | 25.3 | 0.0 (0.0%) | 5,417,563 |
| 29 Mar 2017 | CNY | 25.3143 | 25.9357 | 25.1071 | 25.3 | 25.3 | +0.014 (+0.06%) | 2,123,392 |
| 28 Mar 2017 | CNY | 24.8214 | 25.3357 | 24.7214 | 25.2857 | 25.2857 | +0.371 (+1.49%) | 2,113,475 |
| 27 Mar 2017 | CNY | 25.4286 | 25.7 | 24.7714 | 24.9143 | 24.9143 | -0.557 (-2.19%) | 3,661,505 |
| 24 Mar 2017 | CNY | 25.2071 | 25.5643 | 24.7929 | 25.4714 | 25.4714 | +0.343 (+1.36%) | 3,261,511 |
| 23 Mar 2017 | CNY | 24.4643 | 25.1571 | 24.3071 | 25.1286 | 25.1286 | +0.493 (+2.00%) | 3,417,257 |
| 22 Mar 2017 | CNY | 24.4929 | 24.7357 | 24.05 | 24.6357 | 24.6357 | -0.014 (-0.06%) | 1,774,690 |
| 21 Mar 2017 | CNY | 24.1929 | 24.7143 | 23.9357 | 24.65 | 24.65 | +0.5 (+2.07%) | 2,377,837 |
| 20 Mar 2017 | CNY | 24.4929 | 24.5571 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 2,731,570 |
| 17 Mar 2017 | CNY | 24.6 | 24.6786 | 24.2714 | 24.5 | 24.5 | -0.1 (-0.41%) | 1,589,981 |
| 16 Mar 2017 | CNY | 24.2643 | 24.6786 | 24.0143 | 24.6 | 24.6 | +0.514 (+2.14%) | 1,987,112 |
| 15 Mar 2017 | CNY | 24.3643 | 24.5571 | 24.0143 | 24.0857 | 24.0857 | -0.457 (-1.86%) | 1,940,082 |
| 14 Mar 2017 | CNY | 24.8286 | 24.8571 | 24.3 | 24.5429 | 24.5429 | -0.286 (-1.15%) | 1,355,212 |
| 13 Mar 2017 | CNY | 24.3071 | 24.8786 | 24.2857 | 24.8286 | 24.8286 | +0.214 (+0.87%) | 1,401,647 |
