| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 25.79 | 26.28 | 25.63 | 26.05 | 26.05 | +0.32 (+1.24%) | 12,207,184 |
| 3 May 2017 | CNY | 25.85 | 26.15 | 25.56 | 25.73 | 25.73 | -0.21 (-0.81%) | 7,048,146 |
| 2 May 2017 | CNY | 25.96 | 26.32 | 25.9 | 25.94 | 25.94 | -0.19 (-0.73%) | 6,999,707 |
| 28 Apr 2017 | CNY | 26 | 26.35 | 25.8 | 26.13 | 26.13 | +0.12 (+0.46%) | 12,236,178 |
| 27 Apr 2017 | CNY | 25.48 | 26.08 | 25.32 | 26.01 | 26.01 | +0.53 (+2.08%) | 22,193,471 |
| 26 Apr 2017 | CNY | 25 | 25.99 | 25 | 25.48 | 25.48 | +0.58 (+2.33%) | 20,663,391 |
| 25 Apr 2017 | CNY | 24.48 | 25.01 | 24.45 | 24.9 | 24.9 | +0.35 (+1.43%) | 11,628,267 |
| 24 Apr 2017 | CNY | 24.08 | 24.75 | 23.93 | 24.55 | 24.55 | +0.42 (+1.74%) | 13,429,236 |
| 21 Apr 2017 | CNY | 23.78 | 24.21 | 23.61 | 24.13 | 24.13 | +0.32 (+1.34%) | 6,934,608 |
| 20 Apr 2017 | CNY | 23.86 | 23.91 | 23.5 | 23.81 | 23.81 | -0.02 (-0.08%) | 8,040,944 |
| 19 Apr 2017 | CNY | 24 | 24.15 | 23.75 | 23.83 | 23.83 | -0.22 (-0.91%) | 5,217,876 |
| 18 Apr 2017 | CNY | 24.59 | 24.59 | 24 | 24.05 | 24.05 | -0.57 (-2.32%) | 7,047,347 |
| 17 Apr 2017 | CNY | 24.48 | 24.64 | 24.31 | 24.62 | 24.62 | +0.11 (+0.45%) | 5,111,936 |
| 14 Apr 2017 | CNY | 24.95 | 24.97 | 24.4 | 24.51 | 24.51 | -0.46 (-1.84%) | 5,978,501 |
| 13 Apr 2017 | CNY | 24.88 | 25.09 | 24.84 | 24.97 | 24.97 | +0.11 (+0.44%) | 4,759,401 |
| 12 Apr 2017 | CNY | 24.68 | 25.07 | 24.63 | 24.86 | 24.86 | +0.07 (+0.28%) | 9,133,679 |
| 11 Apr 2017 | CNY | 24.88 | 25 | 24.4 | 24.79 | 24.79 | -0.11 (-0.44%) | 8,589,387 |
| 10 Apr 2017 | CNY | 24.86 | 25.34 | 24.8 | 24.9 | 24.9 | -0.15 (-0.60%) | 9,199,890 |
| 7 Apr 2017 | CNY | 25.03 | 25.14 | 24.92 | 25.05 | 25.05 | -0.01 (-0.04%) | 6,129,196 |
| 6 Apr 2017 | CNY | 25.21 | 25.21 | 24.91 | 25.06 | 25.06 | -0.2 (-0.79%) | 6,926,233 |
| 5 Apr 2017 | CNY | 25.28 | 25.29 | 24.78 | 25.26 | 25.26 | -0.04 (-0.16%) | 10,490,700 |
| 31 Mar 2017 | CNY | 24.88 | 25.36 | 24.7 | 25.3 | 25.3 | +0.5 (+2.02%) | 8,713,777 |
| 30 Mar 2017 | CNY | 24.9 | 25.14 | 24.65 | 24.8 | 24.8 | -0.07 (-0.28%) | 8,455,616 |
| 29 Mar 2017 | CNY | 25.1 | 25.2 | 24.82 | 24.87 | 24.87 | -0.19 (-0.76%) | 6,432,769 |
| 28 Mar 2017 | CNY | 25.09 | 25.25 | 24.97 | 25.06 | 25.06 | -0.03 (-0.12%) | 4,716,163 |
| 27 Mar 2017 | CNY | 24.88 | 25.32 | 24.61 | 25.09 | 25.09 | +0.19 (+0.76%) | 10,006,679 |
| 24 Mar 2017 | CNY | 24.58 | 24.91 | 24.45 | 24.9 | 24.9 | +0.33 (+1.34%) | 8,483,777 |
| 23 Mar 2017 | CNY | 24.43 | 24.92 | 24.43 | 24.57 | 24.57 | +0.14 (+0.57%) | 11,730,709 |
| 22 Mar 2017 | CNY | 25.06 | 25.08 | 24.26 | 24.43 | 24.43 | -0.74 (-2.94%) | 15,809,809 |
| 21 Mar 2017 | CNY | 25.45 | 25.66 | 24.95 | 25.17 | 25.17 | -0.31 (-1.22%) | 12,515,721 |
