| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 20.13 | 20.49 | 19.97 | 20.42 | 20.42 | +0.09 (+0.44%) | 2,233,450 |
| 27 Apr 2017 | CNY | 19.79 | 20.43 | 19.4 | 20.33 | 20.33 | +0.57 (+2.88%) | 3,402,162 |
| 26 Apr 2017 | CNY | 19.7 | 19.95 | 19.68 | 19.76 | 19.76 | +0.07 (+0.36%) | 1,701,900 |
| 25 Apr 2017 | CNY | 19.76 | 19.95 | 19.57 | 19.69 | 19.69 | +0.08 (+0.41%) | 1,271,267 |
| 24 Apr 2017 | CNY | 20.27 | 20.28 | 19.6 | 19.61 | 19.61 | -0.66 (-3.26%) | 1,970,350 |
| 21 Apr 2017 | CNY | 20.31 | 20.45 | 20.21 | 20.27 | 20.27 | -0.05 (-0.25%) | 1,360,212 |
| 20 Apr 2017 | CNY | 20.35 | 20.5 | 20 | 20.32 | 20.32 | -0.01 (-0.05%) | 2,254,000 |
| 19 Apr 2017 | CNY | 20.1 | 20.44 | 19.84 | 20.33 | 20.33 | +0.23 (+1.14%) | 2,630,705 |
| 18 Apr 2017 | CNY | 20.45 | 20.45 | 19.88 | 20.1 | 20.1 | -0.04 (-0.20%) | 1,935,850 |
| 17 Apr 2017 | CNY | 20.77 | 20.77 | 20.05 | 20.14 | 20.14 | -0.85 (-4.05%) | 3,002,249 |
| 14 Apr 2017 | CNY | 21.45 | 21.52 | 20.86 | 20.99 | 20.99 | -0.47 (-2.19%) | 2,237,143 |
| 13 Apr 2017 | CNY | 21.11 | 21.65 | 21.06 | 21.46 | 21.46 | +0.35 (+1.66%) | 2,849,193 |
| 12 Apr 2017 | CNY | 21.6 | 21.61 | 21.02 | 21.11 | 21.11 | -0.54 (-2.49%) | 2,531,800 |
| 11 Apr 2017 | CNY | 21.56 | 21.84 | 20.4 | 21.65 | 21.65 | -0.03 (-0.14%) | 4,490,503 |
| 10 Apr 2017 | CNY | 22.63 | 22.63 | 21.63 | 21.68 | 21.68 | -0.88 (-3.90%) | 3,921,834 |
| 7 Apr 2017 | CNY | 22.86 | 22.87 | 22.52 | 22.56 | 22.56 | -0.31 (-1.36%) | 2,665,559 |
| 6 Apr 2017 | CNY | 22.72 | 23.24 | 22.72 | 22.87 | 22.87 | +0.07 (+0.31%) | 3,840,942 |
| 5 Apr 2017 | CNY | 22.32 | 22.87 | 22.3 | 22.8 | 22.8 | +0.5 (+2.24%) | 3,288,633 |
| 31 Mar 2017 | CNY | 22.2 | 22.45 | 22.11 | 22.3 | 22.3 | +0.18 (+0.81%) | 2,852,900 |
| 30 Mar 2017 | CNY | 23.22 | 23.23 | 22.09 | 22.12 | 22.12 | -1.01 (-4.37%) | 5,508,800 |
| 29 Mar 2017 | CNY | 23.69 | 23.69 | 23.01 | 23.13 | 23.13 | -0.57 (-2.41%) | 5,444,724 |
| 28 Mar 2017 | CNY | 24.07 | 24.18 | 23.69 | 23.7 | 23.7 | -0.33 (-1.37%) | 4,640,099 |
| 27 Mar 2017 | CNY | 24.2 | 24.3 | 24 | 24.03 | 24.03 | -0.17 (-0.70%) | 3,822,200 |
| 24 Mar 2017 | CNY | 24.55 | 24.57 | 24.1 | 24.2 | 24.2 | -0.34 (-1.39%) | 4,495,799 |
| 23 Mar 2017 | CNY | 24.49 | 24.88 | 24.12 | 24.54 | 24.54 | +0.05 (+0.20%) | 5,784,098 |
| 22 Mar 2017 | CNY | 24.76 | 24.76 | 24.4 | 24.49 | 24.49 | -0.44 (-1.76%) | 5,281,498 |
| 21 Mar 2017 | CNY | 24.79 | 24.97 | 24.5 | 24.93 | 24.93 | +0.33 (+1.34%) | 6,330,567 |
| 20 Mar 2017 | CNY | 25.11 | 25.27 | 24.38 | 24.6 | 24.6 | -0.51 (-2.03%) | 7,846,221 |
| 17 Mar 2017 | CNY | 25.24 | 25.72 | 25.03 | 25.11 | 25.11 | -0.4 (-1.57%) | 9,599,217 |
| 16 Mar 2017 | CNY | 25.38 | 25.97 | 24.71 | 25.51 | 25.51 | -0.67 (-2.56%) | 14,334,243 |
