| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 18.1923 | 18.4154 | 18.0077 | 18.1385 | 18.1385 | -0.185 (-1.01%) | 442,780 |
| 2 May 2017 | CNY | 18.2962 | 18.4615 | 17.9346 | 18.3231 | 18.3231 | +0.027 (+0.15%) | 655,917 |
| 28 Apr 2017 | CNY | 17.5577 | 18.3539 | 17.5577 | 18.2962 | 18.2962 | +0.523 (+2.94%) | 870,565 |
| 27 Apr 2017 | CNY | 17.65 | 17.7923 | 17.0385 | 17.7731 | 17.7731 | +0.2 (+1.14%) | 976,310 |
| 26 Apr 2017 | CNY | 17.3115 | 17.5962 | 17.3039 | 17.5731 | 17.5731 | +0.169 (+0.97%) | 411,260 |
| 25 Apr 2017 | CNY | 17.4962 | 17.6115 | 17.3462 | 17.4039 | 17.4039 | +0.042 (+0.24%) | 451,924 |
| 24 Apr 2017 | CNY | 17.7692 | 17.9577 | 17.3077 | 17.3615 | 17.3615 | -0.519 (-2.90%) | 708,944 |
| 21 Apr 2017 | CNY | 17.9423 | 17.9615 | 17.7423 | 17.8808 | 17.8808 | +0.162 (+0.91%) | 720,618 |
| 20 Apr 2017 | CNY | 17.8846 | 18.0115 | 17.5885 | 17.7192 | 17.7192 | -0.065 (-0.37%) | 798,200 |
| 19 Apr 2017 | CNY | 17.8039 | 18.0808 | 17.5 | 17.7846 | 17.7846 | -0.073 (-0.41%) | 878,878 |
| 18 Apr 2017 | CNY | 17.7346 | 18.1077 | 17.3731 | 17.8577 | 17.8577 | +0.123 (+0.69%) | 1,448,675 |
| 17 Apr 2017 | CNY | 18.4577 | 18.6346 | 17.0154 | 17.7346 | 17.7346 | -0.723 (-3.92%) | 1,277,250 |
| 14 Apr 2017 | CNY | 18.5692 | 18.75 | 18.3539 | 18.4577 | 18.4577 | -0.031 (-0.17%) | 809,504 |
| 13 Apr 2017 | CNY | 18.8308 | 18.9846 | 18.2692 | 18.4885 | 18.4885 | -0.342 (-1.82%) | 1,698,169 |
| 12 Apr 2017 | CNY | 19.3462 | 19.4039 | 18.75 | 18.8308 | 18.8308 | -0.531 (-2.74%) | 1,487,678 |
| 11 Apr 2017 | CNY | 19.4885 | 19.6731 | 19.0346 | 19.3615 | 19.3615 | -0.25 (-1.27%) | 2,135,957 |
| 10 Apr 2017 | CNY | 19.8654 | 19.8654 | 19.2692 | 19.6115 | 19.6115 | -0.346 (-1.73%) | 1,804,675 |
| 7 Apr 2017 | CNY | 19.8846 | 20.0462 | 19.4462 | 19.9577 | 19.9577 | 0.0 (0.0%) | 1,978,420 |
| 6 Apr 2017 | CNY | 19.8962 | 20.2308 | 19.7423 | 19.9577 | 19.9577 | -0.042 (-0.21%) | 2,672,888 |
| 5 Apr 2017 | CNY | 19.5769 | 20.1923 | 19.4077 | 20 | 20 | +0.423 (+2.16%) | 2,559,187 |
| 31 Mar 2017 | CNY | 18.9731 | 19.9231 | 18.8577 | 19.5769 | 19.5769 | +0.45 (+2.35%) | 2,364,596 |
| 30 Mar 2017 | CNY | 19.2308 | 19.7269 | 19.0769 | 19.1269 | 19.1269 | -0.512 (-2.61%) | 2,847,447 |
| 29 Mar 2017 | CNY | 20 | 20.2308 | 19.3462 | 19.6385 | 19.6385 | -1.127 (-5.43%) | 5,935,017 |
| 27 Mar 2017 | CNY | 19.6731 | 21.15 | 19.6577 | 20.7654 | 20.7654 | +1.046 (+5.31%) | 5,158,540 |
| 24 Mar 2017 | CNY | 19.7577 | 19.7577 | 19.5039 | 19.7192 | 19.7192 | +0.042 (+0.21%) | 1,400,068 |
| 23 Mar 2017 | CNY | 19.7885 | 19.8077 | 19.0308 | 19.6769 | 19.6769 | +0.015 (+0.08%) | 2,777,915 |
| 22 Mar 2017 | CNY | 19.5308 | 19.6885 | 19.3192 | 19.6615 | 19.6615 | +0.088 (+0.45%) | 1,824,755 |
| 21 Mar 2017 | CNY | 19.3462 | 19.6885 | 19.2462 | 19.5731 | 19.5731 | +0.262 (+1.35%) | 2,883,088 |
| 20 Mar 2017 | CNY | 19.2308 | 19.5423 | 18.9731 | 19.3115 | 19.3115 | +0.185 (+0.97%) | 1,985,791 |
| 17 Mar 2017 | CNY | 19.7308 | 20.1846 | 19.0769 | 19.1269 | 19.1269 | -0.546 (-2.78%) | 3,586,954 |
