| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 17.4 | 17.41 | 17 | 17.07 | 17.07 | -0.31 (-1.78%) | 5,875,800 |
| 13 Apr 2017 | CNY | 17.29 | 17.58 | 17.29 | 17.38 | 17.38 | +0.04 (+0.23%) | 4,297,000 |
| 12 Apr 2017 | CNY | 17.6 | 17.6 | 17.3 | 17.34 | 17.34 | -0.37 (-2.09%) | 6,601,376 |
| 11 Apr 2017 | CNY | 17.32 | 17.95 | 17.2 | 17.71 | 17.71 | +0.28 (+1.61%) | 9,870,457 |
| 10 Apr 2017 | CNY | 18.3 | 18.3 | 17.3 | 17.43 | 17.43 | -0.96 (-5.22%) | 13,094,792 |
| 7 Apr 2017 | CNY | 18.6 | 18.67 | 18.25 | 18.39 | 18.39 | -0.3 (-1.61%) | 10,344,397 |
| 6 Apr 2017 | CNY | 18.67 | 18.85 | 18.52 | 18.69 | 18.69 | 0.0 (0.0%) | 8,676,602 |
| 5 Apr 2017 | CNY | 18.43 | 18.74 | 18.21 | 18.69 | 18.69 | +0.3 (+1.63%) | 9,332,531 |
| 31 Mar 2017 | CNY | 18.47 | 18.96 | 18.2 | 18.39 | 18.39 | -0.22 (-1.18%) | 11,840,600 |
| 30 Mar 2017 | CNY | 20 | 20 | 18.5 | 18.61 | 18.61 | -1.66 (-8.19%) | 24,687,702 |
| 29 Mar 2017 | CNY | 21.17 | 21.39 | 20.1 | 20.27 | 20.27 | -1.18 (-5.50%) | 24,362,729 |
| 28 Mar 2017 | CNY | 21.3 | 21.85 | 20.86 | 21.45 | 21.45 | +0.2 (+0.94%) | 24,838,697 |
| 27 Mar 2017 | CNY | 21.49 | 21.88 | 21.18 | 21.25 | 21.25 | -0.41 (-1.89%) | 23,808,683 |
| 24 Mar 2017 | CNY | 22.3 | 22.3 | 21.48 | 21.66 | 21.66 | -0.65 (-2.91%) | 46,986,779 |
| 23 Mar 2017 | CNY | 20.39 | 22.31 | 20.1 | 22.31 | 22.31 | +2.03 (+10.01%) | 63,775,060 |
| 22 Mar 2017 | CNY | 19.74 | 20.29 | 19.5 | 20.28 | 20.28 | +0.39 (+1.96%) | 25,488,713 |
| 21 Mar 2017 | CNY | 19.8 | 19.95 | 19.57 | 19.89 | 19.89 | +0.09 (+0.45%) | 10,912,817 |
| 20 Mar 2017 | CNY | 19.46 | 19.85 | 19.4 | 19.8 | 19.8 | +0.31 (+1.59%) | 9,608,893 |
| 17 Mar 2017 | CNY | 19.99 | 20.09 | 19.46 | 19.49 | 19.49 | -0.43 (-2.16%) | 14,841,168 |
| 16 Mar 2017 | CNY | 19.45 | 20.1 | 19.45 | 19.92 | 19.92 | +0.48 (+2.47%) | 16,165,605 |
| 15 Mar 2017 | CNY | 19.72 | 19.72 | 19.37 | 19.44 | 19.44 | -0.32 (-1.62%) | 9,719,144 |
| 14 Mar 2017 | CNY | 20.08 | 20.29 | 19.73 | 19.76 | 19.76 | -0.29 (-1.45%) | 13,974,508 |
| 13 Mar 2017 | CNY | 19.87 | 20.18 | 19.71 | 20.05 | 20.05 | +0.13 (+0.65%) | 14,909,008 |
| 10 Mar 2017 | CNY | 19.58 | 20.1 | 19.58 | 19.92 | 19.92 | +0.29 (+1.48%) | 15,959,566 |
| 9 Mar 2017 | CNY | 19.76 | 19.95 | 19.51 | 19.63 | 19.63 | -0.3 (-1.51%) | 12,533,241 |
| 8 Mar 2017 | CNY | 19.64 | 20.25 | 19.4 | 19.93 | 19.93 | +0.25 (+1.27%) | 20,267,736 |
| 7 Mar 2017 | CNY | 19.33 | 19.8 | 19.22 | 19.68 | 19.68 | +0.35 (+1.81%) | 14,727,627 |
| 6 Mar 2017 | CNY | 19.02 | 19.36 | 19.01 | 19.33 | 19.33 | +0.24 (+1.26%) | 7,886,857 |
| 3 Mar 2017 | CNY | 19.39 | 19.39 | 19.02 | 19.09 | 19.09 | -0.33 (-1.70%) | 8,667,170 |
| 2 Mar 2017 | CNY | 19.6 | 19.7 | 19.31 | 19.42 | 19.42 | -0.38 (-1.92%) | 13,948,951 |
