| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 17.92 | 18.672 | 17.648 | 18.196 | 18.196 | +1.048 (+6.11%) | 10,830,402 |
| 19 Apr 2017 | CNY | 16.6 | 17.16 | 16.6 | 17.148 | 17.148 | +0.448 (+2.68%) | 4,702,212 |
| 18 Apr 2017 | CNY | 17.024 | 17.404 | 16.488 | 16.7 | 16.7 | -0.284 (-1.67%) | 4,540,287 |
| 17 Apr 2017 | CNY | 17.12 | 17.26 | 16.072 | 16.984 | 16.984 | -0.66 (-3.74%) | 8,913,172 |
| 14 Apr 2017 | CNY | 17.2 | 18.2 | 17.188 | 17.644 | 17.644 | +0.284 (+1.64%) | 9,421,935 |
| 13 Apr 2017 | CNY | 17.2 | 17.896 | 17.176 | 17.36 | 17.36 | +0.272 (+1.59%) | 6,431,097 |
| 12 Apr 2017 | CNY | 17.94 | 18.032 | 17.08 | 17.088 | 17.088 | -0.984 (-5.44%) | 8,175,785 |
| 11 Apr 2017 | CNY | 17.52 | 18.148 | 17.308 | 18.072 | 18.072 | +0.344 (+1.94%) | 7,916,472 |
| 10 Apr 2017 | CNY | 18.76 | 18.768 | 17.728 | 17.728 | 17.728 | -1.968 (-9.99%) | 12,323,160 |
| 7 Apr 2017 | CNY | 20.004 | 20.08 | 19.62 | 19.696 | 19.696 | -0.476 (-2.36%) | 6,652,727 |
| 6 Apr 2017 | CNY | 20.28 | 20.752 | 20.04 | 20.172 | 20.172 | -0.104 (-0.51%) | 8,355,362 |
| 5 Apr 2017 | CNY | 20.02 | 20.352 | 19.2 | 20.276 | 20.276 | +0.256 (+1.28%) | 8,294,807 |
| 31 Mar 2017 | CNY | 19.916 | 20.272 | 19.68 | 20.02 | 20.02 | +0.22 (+1.11%) | 8,747,820 |
| 30 Mar 2017 | CNY | 20.86 | 21.12 | 19.644 | 19.8 | 19.8 | -1.38 (-6.52%) | 13,702,195 |
| 29 Mar 2017 | CNY | 22.756 | 22.912 | 20.848 | 21.18 | 21.18 | -1.556 (-6.84%) | 14,017,937 |
| 28 Mar 2017 | CNY | 23.8 | 23.908 | 22.736 | 22.736 | 22.736 | -2.524 (-9.99%) | 18,118,555 |
| 17 Mar 2017 | CNY | 25.36 | 25.992 | 25.032 | 25.26 | 25.26 | -0.34 (-1.33%) | 23,665,037 |
| 16 Mar 2017 | CNY | 24.32 | 25.72 | 23.94 | 25.6 | 25.6 | +1.404 (+5.80%) | 25,935,235 |
| 15 Mar 2017 | CNY | 23.9 | 24.56 | 23.804 | 24.196 | 24.196 | +0.064 (+0.27%) | 13,794,110 |
| 14 Mar 2017 | CNY | 24.2 | 24.72 | 23.724 | 24.132 | 24.132 | -0.12 (-0.49%) | 16,058,702 |
| 13 Mar 2017 | CNY | 24.4 | 24.584 | 23.996 | 24.252 | 24.252 | -0.536 (-2.16%) | 16,968,067 |
| 10 Mar 2017 | CNY | 22.844 | 25 | 22.768 | 24.788 | 24.788 | +1.372 (+5.86%) | 26,769,250 |
| 9 Mar 2017 | CNY | 24.2 | 24.832 | 23.376 | 23.416 | 23.416 | -0.408 (-1.71%) | 20,563,315 |
| 8 Mar 2017 | CNY | 24.032 | 24.2 | 23.044 | 23.824 | 23.824 | -0.244 (-1.01%) | 16,810,395 |
| 7 Mar 2017 | CNY | 23.912 | 25.356 | 23.472 | 24.068 | 24.068 | +0.592 (+2.52%) | 28,926,557 |
| 6 Mar 2017 | CNY | 24 | 24 | 22.84 | 23.476 | 23.476 | -0.716 (-2.96%) | 27,423,415 |
| 3 Mar 2017 | CNY | 22.62 | 24.192 | 22.016 | 24.192 | 24.192 | +2.2 (+10.00%) | 25,774,980 |
| 2 Mar 2017 | CNY | 21.912 | 22.62 | 21.204 | 21.992 | 21.992 | +1.228 (+5.91%) | 24,670,982 |
| 1 Mar 2017 | CNY | 20.764 | 20.764 | 20.764 | 20.764 | 20.764 | +1.888 (+10.00%) | 848,022 |
| 23 Feb 2017 | CNY | 18.876 | 18.876 | 18.876 | 18.876 | 18.876 | +1.716 (+10%) | 1,360,882 |
