| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 16.36 | 16.68 | 16.33 | 16.5 | 16.5 | +0.13 (+0.79%) | 13,062,812 |
| 20 Apr 2017 | CNY | 16.38 | 16.58 | 15.92 | 16.37 | 16.37 | -0.08 (-0.49%) | 11,280,284 |
| 19 Apr 2017 | CNY | 16.41 | 16.57 | 16.1 | 16.45 | 16.45 | -0.02 (-0.12%) | 15,407,820 |
| 18 Apr 2017 | CNY | 16.28 | 16.64 | 16.17 | 16.47 | 16.47 | +0.27 (+1.67%) | 18,894,923 |
| 17 Apr 2017 | CNY | 15.65 | 16.21 | 15.57 | 16.2 | 16.2 | +0.52 (+3.32%) | 19,231,467 |
| 14 Apr 2017 | CNY | 15.66 | 15.75 | 15.31 | 15.68 | 15.68 | -0.07 (-0.44%) | 10,617,312 |
| 13 Apr 2017 | CNY | 15.8 | 15.82 | 15.53 | 15.75 | 15.75 | -0.05 (-0.32%) | 7,786,507 |
| 12 Apr 2017 | CNY | 15.68 | 15.89 | 15.58 | 15.8 | 15.8 | +0.09 (+0.57%) | 10,479,261 |
| 11 Apr 2017 | CNY | 15.65 | 15.78 | 15.24 | 15.71 | 15.71 | +0.09 (+0.58%) | 14,211,774 |
| 10 Apr 2017 | CNY | 16 | 16.1 | 15.54 | 15.62 | 15.62 | -0.37 (-2.31%) | 13,741,298 |
| 7 Apr 2017 | CNY | 16 | 16.15 | 15.88 | 15.99 | 15.99 | +0.21 (+1.33%) | 15,617,117 |
| 6 Apr 2017 | CNY | 15.84 | 16.1 | 15.69 | 15.78 | 15.78 | -0.03 (-0.19%) | 15,569,997 |
| 5 Apr 2017 | CNY | 15.42 | 16.06 | 15.42 | 15.81 | 15.81 | +0.43 (+2.80%) | 20,733,198 |
| 31 Mar 2017 | CNY | 15.12 | 15.4 | 15.02 | 15.38 | 15.38 | +0.38 (+2.53%) | 11,675,724 |
| 30 Mar 2017 | CNY | 15.3 | 15.3 | 14.78 | 15 | 15 | -0.33 (-2.15%) | 16,462,014 |
| 29 Mar 2017 | CNY | 15.3 | 15.57 | 15.22 | 15.33 | 15.33 | +0.09 (+0.59%) | 15,633,584 |
| 28 Mar 2017 | CNY | 15.2 | 15.45 | 15.1 | 15.24 | 15.24 | +0.12 (+0.79%) | 15,302,614 |
| 27 Mar 2017 | CNY | 16.03 | 16.03 | 15.05 | 15.12 | 15.12 | -0.92 (-5.74%) | 33,319,178 |
| 24 Mar 2017 | CNY | 16.02 | 16.16 | 15.81 | 16.04 | 16.04 | -0.03 (-0.19%) | 15,826,829 |
| 23 Mar 2017 | CNY | 15.93 | 16.18 | 15.61 | 16.07 | 16.07 | +0.15 (+0.94%) | 29,110,096 |
| 22 Mar 2017 | CNY | 16.14 | 16.45 | 15.85 | 15.92 | 15.92 | -0.39 (-2.39%) | 22,041,996 |
| 21 Mar 2017 | CNY | 15.83 | 16.36 | 15.58 | 16.31 | 16.31 | +0.6 (+3.82%) | 25,993,602 |
| 20 Mar 2017 | CNY | 16.23 | 16.43 | 15.45 | 15.71 | 15.71 | -0.78 (-4.73%) | 42,598,184 |
| 17 Mar 2017 | CNY | 16.8 | 17.09 | 16.48 | 16.49 | 16.49 | -0.3 (-1.79%) | 19,396,869 |
| 16 Mar 2017 | CNY | 16.8 | 17.29 | 16.62 | 16.79 | 16.79 | +0.07 (+0.42%) | 26,344,297 |
| 15 Mar 2017 | CNY | 16.15 | 16.78 | 16.04 | 16.72 | 16.72 | +0.56 (+3.47%) | 26,685,285 |
| 14 Mar 2017 | CNY | 16.27 | 16.85 | 16.13 | 16.16 | 16.16 | -0.13 (-0.80%) | 25,909,850 |
| 13 Mar 2017 | CNY | 15.71 | 16.78 | 15.7 | 16.29 | 16.29 | +0.54 (+3.43%) | 37,732,446 |
| 10 Mar 2017 | CNY | 15.18 | 15.9 | 15.04 | 15.75 | 15.75 | +0.55 (+3.62%) | 26,832,683 |
| 9 Mar 2017 | CNY | 15.29 | 15.29 | 14.93 | 15.2 | 15.2 | -0.12 (-0.78%) | 17,005,104 |
