| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 14.9 | 15.07 | 14.73 | 14.8 | 14.8 | -0.08 (-0.54%) | 4,531,499 |
| 20 Apr 2017 | CNY | 15.04 | 15.18 | 14.67 | 14.88 | 14.88 | -0.33 (-2.17%) | 7,201,153 |
| 19 Apr 2017 | CNY | 14.45 | 15.28 | 14.45 | 15.21 | 15.21 | +0.72 (+4.97%) | 10,155,484 |
| 18 Apr 2017 | CNY | 14.55 | 14.78 | 14.38 | 14.49 | 14.49 | +0.03 (+0.21%) | 5,284,014 |
| 17 Apr 2017 | CNY | 14.6 | 14.98 | 14.3 | 14.46 | 14.46 | -0.81 (-5.30%) | 8,235,502 |
| 14 Apr 2017 | CNY | 15.81 | 15.81 | 15.22 | 15.27 | 15.27 | -0.58 (-3.66%) | 7,457,667 |
| 13 Apr 2017 | CNY | 15.81 | 16.15 | 15.78 | 15.85 | 15.85 | +0.04 (+0.25%) | 5,534,072 |
| 12 Apr 2017 | CNY | 16.36 | 16.37 | 15.75 | 15.81 | 15.81 | -0.55 (-3.36%) | 7,605,965 |
| 11 Apr 2017 | CNY | 15.66 | 16.51 | 15.66 | 16.36 | 16.36 | +0.42 (+2.63%) | 9,930,462 |
| 10 Apr 2017 | CNY | 17.21 | 17.22 | 15.83 | 15.94 | 15.94 | -1.55 (-8.86%) | 16,705,016 |
| 7 Apr 2017 | CNY | 17.94 | 18.1 | 17.46 | 17.49 | 17.49 | -0.48 (-2.67%) | 10,418,138 |
| 6 Apr 2017 | CNY | 17.88 | 18.24 | 17.62 | 17.97 | 17.97 | +0.04 (+0.22%) | 12,078,190 |
| 5 Apr 2017 | CNY | 17.74 | 17.97 | 17 | 17.93 | 17.93 | +0.19 (+1.07%) | 13,003,155 |
| 31 Mar 2017 | CNY | 17.73 | 18.13 | 17.46 | 17.74 | 17.74 | +0.04 (+0.23%) | 11,712,144 |
| 30 Mar 2017 | CNY | 17.69 | 17.99 | 17.2 | 17.7 | 17.7 | -0.2 (-1.12%) | 15,581,437 |
| 29 Mar 2017 | CNY | 18.9 | 18.98 | 17.71 | 17.9 | 17.9 | -1.08 (-5.69%) | 19,665,318 |
| 28 Mar 2017 | CNY | 20.14 | 20.4 | 18.9 | 18.98 | 18.98 | -1.16 (-5.76%) | 21,263,395 |
| 27 Mar 2017 | CNY | 20.48 | 20.58 | 20.01 | 20.14 | 20.14 | -0.28 (-1.37%) | 12,744,244 |
| 24 Mar 2017 | CNY | 20.3 | 20.69 | 20.16 | 20.42 | 20.42 | -0.32 (-1.54%) | 18,734,032 |
| 23 Mar 2017 | CNY | 21.3 | 21.9 | 20.12 | 20.74 | 20.74 | -0.42 (-1.98%) | 29,504,500 |
| 22 Mar 2017 | CNY | 20.77 | 21.28 | 20.55 | 21.16 | 21.16 | +0.12 (+0.57%) | 21,116,352 |
| 21 Mar 2017 | CNY | 20.72 | 21.2 | 20.3 | 21.04 | 21.04 | +0.29 (+1.40%) | 21,874,581 |
| 20 Mar 2017 | CNY | 20 | 20.77 | 19.72 | 20.75 | 20.75 | +0.19 (+0.92%) | 19,400,963 |
| 17 Mar 2017 | CNY | 20.81 | 21.7 | 20.5 | 20.56 | 20.56 | -0.49 (-2.33%) | 32,541,805 |
| 16 Mar 2017 | CNY | 20.21 | 21.5 | 20.21 | 21.05 | 21.05 | +0.85 (+4.21%) | 30,860,402 |
| 15 Mar 2017 | CNY | 20.51 | 20.8 | 20.13 | 20.2 | 20.2 | -0.68 (-3.26%) | 19,345,076 |
| 14 Mar 2017 | CNY | 20.1 | 20.97 | 20 | 20.88 | 20.88 | +0.67 (+3.32%) | 27,751,722 |
| 13 Mar 2017 | CNY | 20.01 | 20.29 | 19.25 | 20.21 | 20.21 | -0.2 (-0.98%) | 23,227,431 |
| 10 Mar 2017 | CNY | 20.59 | 21.53 | 19.94 | 20.41 | 20.41 | -0.16 (-0.78%) | 32,153,827 |
| 9 Mar 2017 | CNY | 21.34 | 21.58 | 20.33 | 20.57 | 20.57 | -1.34 (-6.12%) | 40,981,635 |
