| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 18.75 | 19.8167 | 18.7083 | 19.4417 | 19.4417 | +0.292 (+1.52%) | 7,820,494 |
| 27 Apr 2017 | CNY | 18.125 | 19.5833 | 17.925 | 19.15 | 19.15 | +1.117 (+6.19%) | 9,001,114 |
| 26 Apr 2017 | CNY | 17.7083 | 18.0833 | 17.4167 | 18.0333 | 18.0333 | +0.283 (+1.60%) | 5,036,743 |
| 25 Apr 2017 | CNY | 17.6333 | 18.0583 | 17.3833 | 17.75 | 17.75 | +0.4 (+2.31%) | 4,316,923 |
| 24 Apr 2017 | CNY | 18.65 | 18.8167 | 17.1667 | 17.35 | 17.35 | -1.292 (-6.93%) | 5,408,136 |
| 21 Apr 2017 | CNY | 19.0833 | 19.4083 | 18.5833 | 18.6417 | 18.6417 | -0.467 (-2.44%) | 3,673,200 |
| 20 Apr 2017 | CNY | 19.6333 | 19.7917 | 18.6167 | 19.1083 | 19.1083 | -0.633 (-3.21%) | 5,610,720 |
| 19 Apr 2017 | CNY | 19.2917 | 19.85 | 18.3333 | 19.7417 | 19.7417 | +0.6 (+3.13%) | 6,562,996 |
| 18 Apr 2017 | CNY | 18.5917 | 19.4167 | 18.5917 | 19.1417 | 19.1417 | +0.325 (+1.73%) | 6,201,934 |
| 17 Apr 2017 | CNY | 19.3333 | 20.275 | 18.6333 | 18.8167 | 18.8167 | -1.875 (-9.06%) | 9,242,460 |
| 14 Apr 2017 | CNY | 20.9583 | 21.4917 | 20.5583 | 20.6917 | 20.6917 | -0.775 (-3.61%) | 6,793,294 |
| 13 Apr 2017 | CNY | 21.1583 | 22.0833 | 20.8333 | 21.4667 | 21.4667 | +0.242 (+1.14%) | 7,831,372 |
| 12 Apr 2017 | CNY | 22.5 | 22.775 | 21.225 | 21.225 | 21.225 | -2.358 (-10.00%) | 14,432,954 |
| 11 Apr 2017 | CNY | 24.6667 | 24.9 | 22.35 | 23.5833 | 23.5833 | -0.8 (-3.28%) | 23,370,025 |
| 10 Apr 2017 | CNY | 24.1667 | 26.05 | 23.6833 | 24.3833 | 24.3833 | +0.267 (+1.11%) | 26,966,988 |
| 7 Apr 2017 | CNY | 22.6583 | 24.65 | 22.15 | 24.1167 | 24.1167 | +1.117 (+4.86%) | 20,992,333 |
| 6 Apr 2017 | CNY | 22.9 | 23.9333 | 22.5583 | 23 | 23 | +0.825 (+3.72%) | 19,103,259 |
| 5 Apr 2017 | CNY | 22.175 | 22.175 | 21.25 | 22.175 | 22.175 | +2.017 (+10.00%) | 13,298,793 |
| 31 Mar 2017 | CNY | 20.1167 | 20.6667 | 19.8333 | 20.1583 | 20.1583 | +0.025 (+0.12%) | 5,241,951 |
| 30 Mar 2017 | CNY | 21.0583 | 21.1667 | 19.8583 | 20.1333 | 20.1333 | -0.908 (-4.32%) | 9,759,206 |
| 29 Mar 2017 | CNY | 22.8167 | 23.1583 | 20.9583 | 21.0417 | 21.0417 | -1.975 (-8.58%) | 13,702,923 |
| 28 Mar 2017 | CNY | 23.5417 | 23.9 | 22.925 | 23.0167 | 23.0167 | -0.575 (-2.44%) | 6,890,443 |
| 27 Mar 2017 | CNY | 24.0667 | 24.4 | 23.5083 | 23.5917 | 23.5917 | -0.425 (-1.77%) | 6,182,392 |
| 24 Mar 2017 | CNY | 23.7667 | 24.3917 | 23.55 | 24.0167 | 24.0167 | +0.108 (+0.45%) | 7,578,650 |
| 23 Mar 2017 | CNY | 24.2917 | 24.5833 | 22.9833 | 23.9083 | 23.9083 | -0.5 (-2.05%) | 12,167,990 |
| 22 Mar 2017 | CNY | 24.1083 | 24.7083 | 23.925 | 24.4083 | 24.4083 | -0.092 (-0.37%) | 13,039,497 |
| 21 Mar 2017 | CNY | 23.475 | 24.7167 | 23.2417 | 24.5 | 24.5 | +0.908 (+3.85%) | 16,228,974 |
| 20 Mar 2017 | CNY | 23.3167 | 23.7333 | 22.7 | 23.5917 | 23.5917 | +0.533 (+2.31%) | 11,458,575 |
| 17 Mar 2017 | CNY | 24.4583 | 24.9167 | 22.75 | 23.0583 | 23.0583 | -1.992 (-7.95%) | 24,317,103 |
| 16 Mar 2017 | CNY | 24.1667 | 26.0833 | 24.0667 | 25.05 | 25.05 | +0.425 (+1.73%) | 25,988,124 |
