| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 16.488 | 16.508 | 16.268 | 16.44 | 16.44 | -0.044 (-0.27%) | 3,061,092 |
| 20 Apr 2017 | CNY | 16.224 | 16.58 | 16.112 | 16.484 | 16.484 | +0.184 (+1.13%) | 5,611,475 |
| 19 Apr 2017 | CNY | 16.128 | 16.32 | 15.88 | 16.3 | 16.3 | +0.248 (+1.54%) | 4,836,655 |
| 18 Apr 2017 | CNY | 15.952 | 16.344 | 15.92 | 16.052 | 16.052 | +0.244 (+1.54%) | 4,301,362 |
| 17 Apr 2017 | CNY | 16.988 | 16.988 | 15.8 | 15.808 | 15.808 | -1.228 (-7.21%) | 6,411,970 |
| 14 Apr 2017 | CNY | 16.76 | 17.18 | 16.608 | 17.036 | 17.036 | +0.356 (+2.13%) | 6,137,887 |
| 13 Apr 2017 | CNY | 16.592 | 17 | 16.564 | 16.68 | 16.68 | +0.172 (+1.04%) | 4,538,657 |
| 12 Apr 2017 | CNY | 17.08 | 17.08 | 16.488 | 16.508 | 16.508 | -0.568 (-3.33%) | 4,964,277 |
| 11 Apr 2017 | CNY | 16.512 | 17.12 | 16.32 | 17.076 | 17.076 | +0.08 (+0.47%) | 7,473,505 |
| 10 Apr 2017 | CNY | 18.352 | 18.352 | 16.996 | 16.996 | 16.996 | -1.888 (-10.00%) | 10,485,070 |
| 7 Apr 2017 | CNY | 19.4 | 19.4 | 18.808 | 18.884 | 18.884 | -0.508 (-2.62%) | 6,085,650 |
| 6 Apr 2017 | CNY | 19.532 | 19.868 | 19.16 | 19.392 | 19.392 | -0.108 (-0.55%) | 6,200,980 |
| 5 Apr 2017 | CNY | 19.392 | 19.592 | 18.4 | 19.5 | 19.5 | -0.096 (-0.49%) | 5,869,027 |
| 31 Mar 2017 | CNY | 19.392 | 19.6 | 19.12 | 19.596 | 19.596 | +0.3 (+1.55%) | 5,496,902 |
| 30 Mar 2017 | CNY | 21.108 | 21.108 | 19.164 | 19.296 | 19.296 | -1.724 (-8.20%) | 8,390,840 |
| 29 Mar 2017 | CNY | 21.6 | 21.728 | 20.98 | 21.02 | 21.02 | -0.588 (-2.72%) | 6,378,462 |
| 28 Mar 2017 | CNY | 21.296 | 21.66 | 21.192 | 21.608 | 21.608 | +0.328 (+1.54%) | 6,809,252 |
| 27 Mar 2017 | CNY | 20.972 | 21.54 | 20.972 | 21.28 | 21.28 | +0.148 (+0.70%) | 7,242,547 |
| 24 Mar 2017 | CNY | 21.512 | 21.528 | 21.04 | 21.132 | 21.132 | -0.42 (-1.95%) | 7,726,250 |
| 23 Mar 2017 | CNY | 23.244 | 23.26 | 21.2 | 21.552 | 21.552 | -1.772 (-7.60%) | 15,385,297 |
| 22 Mar 2017 | CNY | 23.052 | 23.44 | 22.924 | 23.324 | 23.324 | +0.064 (+0.28%) | 7,797,370 |
| 21 Mar 2017 | CNY | 23.604 | 23.992 | 23.008 | 23.26 | 23.26 | -0.636 (-2.66%) | 11,114,107 |
| 20 Mar 2017 | CNY | 24.6 | 24.62 | 23.64 | 23.896 | 23.896 | -1.116 (-4.46%) | 12,825,597 |
| 17 Mar 2017 | CNY | 24.82 | 25.584 | 24.432 | 25.012 | 25.012 | +0.072 (+0.29%) | 15,464,547 |
| 16 Mar 2017 | CNY | 24.46 | 25.112 | 24.264 | 24.94 | 24.94 | +0.512 (+2.10%) | 11,049,622 |
| 15 Mar 2017 | CNY | 25 | 25.152 | 24.044 | 24.428 | 24.428 | -0.88 (-3.48%) | 14,235,615 |
| 14 Mar 2017 | CNY | 25.284 | 25.752 | 25.12 | 25.308 | 25.308 | -0.128 (-0.50%) | 12,176,697 |
| 13 Mar 2017 | CNY | 26.28 | 26.28 | 25.12 | 25.436 | 25.436 | -0.856 (-3.26%) | 16,399,680 |
| 10 Mar 2017 | CNY | 25.584 | 26.94 | 25.38 | 26.292 | 26.292 | +0.692 (+2.70%) | 25,995,215 |
| 9 Mar 2017 | CNY | 25.2 | 25.716 | 25 | 25.6 | 25.6 | +0.228 (+0.90%) | 12,084,850 |
