| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 27.41 | 27.58 | 27.1 | 27.38 | 27.38 | -0.03 (-0.11%) | 19,006,932 |
| 2 May 2017 | CNY | 27.69 | 27.75 | 27.33 | 27.41 | 27.41 | -0.34 (-1.23%) | 14,014,623 |
| 28 Apr 2017 | CNY | 27.76 | 27.97 | 27.47 | 27.75 | 27.75 | -0.01 (-0.04%) | 16,831,550 |
| 27 Apr 2017 | CNY | 27.6 | 28.15 | 27.55 | 27.76 | 27.76 | +0.12 (+0.43%) | 31,231,655 |
| 26 Apr 2017 | CNY | 27.3 | 28.1 | 27.1 | 27.64 | 27.64 | +0.37 (+1.36%) | 36,935,361 |
| 25 Apr 2017 | CNY | 26.88 | 27.6 | 26.82 | 27.27 | 27.27 | +0.24 (+0.89%) | 23,509,631 |
| 24 Apr 2017 | CNY | 26.49 | 27.09 | 26.49 | 27.03 | 27.03 | +0.36 (+1.35%) | 15,200,587 |
| 21 Apr 2017 | CNY | 26.06 | 26.68 | 26.04 | 26.67 | 26.67 | +0.56 (+2.14%) | 16,161,970 |
| 20 Apr 2017 | CNY | 25.8 | 26.2 | 25.62 | 26.11 | 26.11 | +0.37 (+1.44%) | 20,478,690 |
| 19 Apr 2017 | CNY | 25.6 | 25.94 | 25.5 | 25.74 | 25.74 | +0.08 (+0.31%) | 23,691,337 |
| 18 Apr 2017 | CNY | 26.59 | 26.59 | 25.48 | 25.66 | 25.66 | -0.93 (-3.50%) | 25,131,450 |
| 17 Apr 2017 | CNY | 26.59 | 26.67 | 26.3 | 26.59 | 26.59 | -0.15 (-0.56%) | 11,017,510 |
| 14 Apr 2017 | CNY | 27 | 27.07 | 26.41 | 26.74 | 26.74 | -0.28 (-1.04%) | 14,560,914 |
| 13 Apr 2017 | CNY | 27 | 27.19 | 26.89 | 27.02 | 27.02 | -0.13 (-0.48%) | 8,031,465 |
| 12 Apr 2017 | CNY | 26.96 | 27.2 | 26.75 | 27.15 | 27.15 | +0.14 (+0.52%) | 14,285,245 |
| 11 Apr 2017 | CNY | 27.2 | 27.28 | 26.73 | 27.01 | 27.01 | -0.28 (-1.03%) | 14,310,626 |
| 10 Apr 2017 | CNY | 27.28 | 27.37 | 27.13 | 27.29 | 27.29 | +0.01 (+0.04%) | 10,045,663 |
| 7 Apr 2017 | CNY | 27.33 | 27.55 | 27.25 | 27.28 | 27.28 | -0.08 (-0.29%) | 18,785,043 |
| 6 Apr 2017 | CNY | 27.58 | 27.65 | 27.25 | 27.36 | 27.36 | -0.16 (-0.58%) | 14,005,949 |
| 5 Apr 2017 | CNY | 27.22 | 27.6 | 27.22 | 27.52 | 27.52 | +0.1 (+0.36%) | 14,981,672 |
| 31 Mar 2017 | CNY | 27.14 | 27.51 | 27.04 | 27.42 | 27.42 | +0.37 (+1.37%) | 13,094,636 |
| 30 Mar 2017 | CNY | 26.71 | 27.35 | 26.71 | 27.05 | 27.05 | +0.42 (+1.58%) | 15,819,158 |
| 29 Mar 2017 | CNY | 27.07 | 27.19 | 26.58 | 26.63 | 26.63 | -0.43 (-1.59%) | 10,683,556 |
| 28 Mar 2017 | CNY | 27.07 | 27.27 | 26.96 | 27.06 | 27.06 | +0.03 (+0.11%) | 10,959,396 |
| 27 Mar 2017 | CNY | 27.06 | 27.21 | 26.88 | 27.03 | 27.03 | -0.04 (-0.15%) | 12,396,043 |
| 24 Mar 2017 | CNY | 26.78 | 27.12 | 26.58 | 27.07 | 27.07 | +0.42 (+1.58%) | 16,328,571 |
| 23 Mar 2017 | CNY | 26.74 | 27.08 | 26.53 | 26.65 | 26.65 | -0.06 (-0.22%) | 17,657,383 |
| 22 Mar 2017 | CNY | 27.3 | 27.39 | 26.52 | 26.71 | 26.71 | -0.65 (-2.38%) | 14,176,869 |
| 21 Mar 2017 | CNY | 27.35 | 27.57 | 27.3 | 27.36 | 27.36 | +0.01 (+0.04%) | 11,396,142 |
| 20 Mar 2017 | CNY | 27.65 | 27.67 | 27.18 | 27.35 | 27.35 | -0.24 (-0.87%) | 8,686,781 |
