| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 19.392 | 19.392 | 18.9137 | 18.9382 | 18.9382 | -0.489 (-2.52%) | 1,073,418 |
| 3 May 2017 | CNY | 19.3648 | 19.6637 | 19.0414 | 19.4273 | 19.4273 | -0.087 (-0.45%) | 1,397,240 |
| 2 May 2017 | CNY | 19.8023 | 19.8023 | 19.3757 | 19.5143 | 19.5143 | -0.177 (-0.90%) | 1,325,287 |
| 28 Apr 2017 | CNY | 19.6067 | 19.8241 | 19.5713 | 19.6909 | 19.6909 | -0.06 (-0.30%) | 1,676,891 |
| 27 Apr 2017 | CNY | 19.0251 | 19.8458 | 18.6583 | 19.7507 | 19.7507 | +0.671 (+3.52%) | 3,013,623 |
| 26 Apr 2017 | CNY | 18.8349 | 19.5333 | 18.8077 | 19.0795 | 19.0795 | +0.041 (+0.21%) | 1,719,972 |
| 25 Apr 2017 | CNY | 18.8458 | 19.2615 | 18.7534 | 19.0387 | 19.0387 | +0.008 (+0.04%) | 1,520,891 |
| 24 Apr 2017 | CNY | 19.8322 | 19.8322 | 18.6365 | 19.0306 | 19.0306 | -0.565 (-2.88%) | 2,280,048 |
| 21 Apr 2017 | CNY | 19.3648 | 19.8241 | 19.3648 | 19.5958 | 19.5958 | +0.296 (+1.53%) | 1,224,661 |
| 20 Apr 2017 | CNY | 19.3811 | 19.7697 | 19.0795 | 19.2996 | 19.2996 | -0.122 (-0.63%) | 1,297,338 |
| 19 Apr 2017 | CNY | 18.8213 | 19.5251 | 18.7697 | 19.4219 | 19.4219 | +0.601 (+3.19%) | 1,800,929 |
| 18 Apr 2017 | CNY | 19.0496 | 19.4762 | 18.7452 | 18.8213 | 18.8213 | -0.391 (-2.04%) | 1,259,848 |
| 17 Apr 2017 | CNY | 19.5659 | 19.5659 | 18.718 | 19.2126 | 19.2126 | -1.304 (-6.36%) | 2,552,359 |
| 14 Apr 2017 | CNY | 20.8323 | 20.8975 | 20.3839 | 20.517 | 20.517 | -0.367 (-1.76%) | 1,510,223 |
| 13 Apr 2017 | CNY | 20.5388 | 21.2236 | 20.5388 | 20.8839 | 20.8839 | +0.378 (+1.84%) | 2,053,784 |
| 12 Apr 2017 | CNY | 20.8948 | 20.8948 | 20.335 | 20.5062 | 20.5062 | -0.451 (-2.15%) | 1,909,489 |
| 11 Apr 2017 | CNY | 20.2453 | 21.0062 | 20.1583 | 20.9573 | 20.9573 | +0.905 (+4.51%) | 4,051,910 |
| 10 Apr 2017 | CNY | 21.9845 | 21.9845 | 20.0306 | 20.0523 | 20.0523 | -2.169 (-9.76%) | 5,676,570 |
| 7 Apr 2017 | CNY | 22.5823 | 22.8541 | 22.0388 | 22.2209 | 22.2209 | -0.492 (-2.17%) | 2,803,326 |
| 6 Apr 2017 | CNY | 22.5062 | 23.2834 | 22.2318 | 22.7128 | 22.7128 | +0.201 (+0.89%) | 3,179,942 |
| 5 Apr 2017 | CNY | 22.2562 | 22.6339 | 21.3594 | 22.5117 | 22.5117 | +0.226 (+1.01%) | 3,481,158 |
| 31 Mar 2017 | CNY | 23.2481 | 23.6938 | 22.0116 | 22.2861 | 22.2861 | -0.959 (-4.13%) | 5,696,607 |
| 30 Mar 2017 | CNY | 22.8812 | 23.6965 | 22.8622 | 23.2454 | 23.2454 | +0.171 (+0.74%) | 6,153,986 |
| 29 Mar 2017 | CNY | 23.8188 | 24.1313 | 22.8323 | 23.0742 | 23.0742 | -1.041 (-4.32%) | 5,637,552 |
| 28 Mar 2017 | CNY | 25.1802 | 25.4085 | 23.7372 | 24.115 | 24.115 | -1.196 (-4.72%) | 8,280,447 |
| 27 Mar 2017 | CNY | 25.1612 | 25.6014 | 24.6802 | 25.3107 | 25.3107 | -0.91 (-3.47%) | 8,889,212 |
| 24 Mar 2017 | CNY | 24.4492 | 26.6205 | 24.4411 | 26.221 | 26.221 | +1.644 (+6.69%) | 10,240,977 |
| 23 Mar 2017 | CNY | 25.6286 | 25.6286 | 24.153 | 24.5769 | 24.5769 | -1.044 (-4.07%) | 8,720,671 |
| 22 Mar 2017 | CNY | 24.3242 | 25.952 | 24.221 | 25.6205 | 25.6205 | +1.041 (+4.23%) | 9,764,109 |
| 21 Mar 2017 | CNY | 23.7101 | 25.134 | 23.6177 | 24.5797 | 24.5797 | +0.916 (+3.87%) | 9,107,212 |
