| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 20 | 20.42 | 19.96 | 20.09 | 20.09 | -0.04 (-0.20%) | 1,627,732 |
| 25 Apr 2017 | CNY | 20 | 20.7 | 19.98 | 20.13 | 20.13 | +0.02 (+0.10%) | 1,843,244 |
| 24 Apr 2017 | CNY | 20.04 | 20.52 | 18.8 | 20.11 | 20.11 | +0.07 (+0.35%) | 2,057,972 |
| 21 Apr 2017 | CNY | 20.58 | 20.65 | 19.99 | 20.04 | 20.04 | -0.48 (-2.34%) | 1,572,600 |
| 20 Apr 2017 | CNY | 20.43 | 21.18 | 20.31 | 20.52 | 20.52 | -0.27 (-1.30%) | 2,792,464 |
| 19 Apr 2017 | CNY | 19.61 | 20.8 | 18.26 | 20.79 | 20.79 | +1.03 (+5.21%) | 5,056,971 |
| 18 Apr 2017 | CNY | 20.22 | 20.58 | 19.66 | 19.76 | 19.76 | -0.44 (-2.18%) | 2,210,128 |
| 17 Apr 2017 | CNY | 21.88 | 21.89 | 20.18 | 20.2 | 20.2 | -2.04 (-9.17%) | 3,023,650 |
| 14 Apr 2017 | CNY | 22.65 | 22.87 | 22.04 | 22.24 | 22.24 | -0.51 (-2.24%) | 2,606,980 |
| 13 Apr 2017 | CNY | 22.9 | 23.17 | 22.69 | 22.75 | 22.75 | -0.21 (-0.91%) | 2,049,619 |
| 12 Apr 2017 | CNY | 23.45 | 23.48 | 22.59 | 22.96 | 22.96 | -0.54 (-2.30%) | 2,739,800 |
| 11 Apr 2017 | CNY | 23.21 | 23.6 | 23.01 | 23.5 | 23.5 | -0.02 (-0.09%) | 2,825,700 |
| 10 Apr 2017 | CNY | 24 | 24.1 | 22.41 | 23.52 | 23.52 | -0.73 (-3.01%) | 6,103,558 |
| 7 Apr 2017 | CNY | 25.1 | 25.1 | 24.2 | 24.25 | 24.25 | -0.81 (-3.23%) | 3,889,596 |
| 6 Apr 2017 | CNY | 24.71 | 25.55 | 24.56 | 25.06 | 25.06 | +0.35 (+1.42%) | 3,746,032 |
| 5 Apr 2017 | CNY | 24.22 | 25 | 24.2 | 24.71 | 24.71 | +0.39 (+1.60%) | 3,039,159 |
| 31 Mar 2017 | CNY | 24.37 | 24.9 | 24.01 | 24.32 | 24.32 | -0.01 (-0.04%) | 3,200,635 |
| 30 Mar 2017 | CNY | 24.68 | 25.3 | 24 | 24.33 | 24.33 | -0.74 (-2.95%) | 5,265,812 |
| 29 Mar 2017 | CNY | 26.5 | 26.74 | 24.3 | 25.07 | 25.07 | -1.67 (-6.25%) | 7,431,818 |
| 28 Mar 2017 | CNY | 27.99 | 28.2 | 26.66 | 26.74 | 26.74 | -1.04 (-3.74%) | 4,151,600 |
| 27 Mar 2017 | CNY | 28.18 | 28.5 | 27.72 | 27.78 | 27.78 | -0.44 (-1.56%) | 3,836,231 |
| 24 Mar 2017 | CNY | 27.67 | 28.5 | 27 | 28.22 | 28.22 | +0.6 (+2.17%) | 6,351,603 |
| 23 Mar 2017 | CNY | 28.57 | 28.96 | 26.9 | 27.62 | 27.62 | -1.05 (-3.66%) | 9,635,349 |
| 22 Mar 2017 | CNY | 28.91 | 29.43 | 28.62 | 28.67 | 28.67 | -0.81 (-2.75%) | 9,197,177 |
| 21 Mar 2017 | CNY | 29.25 | 29.56 | 28.51 | 29.48 | 29.48 | +0.06 (+0.20%) | 12,349,661 |
| 20 Mar 2017 | CNY | 27.8 | 29.48 | 27.5 | 29.42 | 29.42 | +1.25 (+4.44%) | 15,070,010 |
| 17 Mar 2017 | CNY | 27.16 | 28.66 | 27.13 | 28.17 | 28.17 | +0.87 (+3.19%) | 17,379,907 |
| 16 Mar 2017 | CNY | 26.4 | 27.85 | 26.4 | 27.3 | 27.3 | +0.71 (+2.67%) | 9,967,485 |
| 15 Mar 2017 | CNY | 26.91 | 27.22 | 26.4 | 26.59 | 26.59 | -0.68 (-2.49%) | 6,735,878 |
| 14 Mar 2017 | CNY | 26.85 | 27.5 | 26.6 | 27.27 | 27.27 | +0.29 (+1.07%) | 10,500,763 |
