| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 15.0091 | 15.1455 | 14.9546 | 15.0455 | 15.0455 | 0.0 (0.0%) | 3,642,498 |
| 27 Apr 2017 | CNY | 14.6727 | 15.1091 | 14.6273 | 15.0455 | 15.0455 | +0.264 (+1.78%) | 5,119,952 |
| 26 Apr 2017 | CNY | 15.3727 | 15.4546 | 14.6727 | 14.7818 | 14.7818 | -0.686 (-4.44%) | 10,142,869 |
| 25 Apr 2017 | CNY | 15.6273 | 15.8046 | 15.4546 | 15.4682 | 15.4682 | -0.164 (-1.05%) | 3,800,865 |
| 24 Apr 2017 | CNY | 15.8091 | 15.8409 | 15.5455 | 15.6318 | 15.6318 | -0.186 (-1.18%) | 3,689,899 |
| 21 Apr 2017 | CNY | 15.7227 | 15.8409 | 15.6409 | 15.8182 | 15.8182 | +0.118 (+0.75%) | 3,389,192 |
| 20 Apr 2017 | CNY | 15.75 | 15.8091 | 15.5273 | 15.7 | 15.7 | -0.064 (-0.40%) | 3,401,090 |
| 19 Apr 2017 | CNY | 15.5 | 15.7773 | 15.3727 | 15.7636 | 15.7636 | +0.255 (+1.64%) | 4,427,720 |
| 18 Apr 2017 | CNY | 15.5546 | 15.7455 | 15.5046 | 15.5091 | 15.5091 | -0.045 (-0.29%) | 2,623,247 |
| 17 Apr 2017 | CNY | 15.7636 | 15.7636 | 15.4546 | 15.5546 | 15.5546 | -0.273 (-1.72%) | 4,119,051 |
| 14 Apr 2017 | CNY | 15.9682 | 16.0091 | 15.7682 | 15.8273 | 15.8273 | -0.136 (-0.85%) | 4,123,823 |
| 13 Apr 2017 | CNY | 15.9364 | 16.0818 | 15.8636 | 15.9636 | 15.9636 | +0.045 (+0.29%) | 3,165,676 |
| 12 Apr 2017 | CNY | 16.0727 | 16.0864 | 15.9091 | 15.9182 | 15.9182 | -0.145 (-0.91%) | 4,453,328 |
| 11 Apr 2017 | CNY | 15.8955 | 16.0909 | 15.7864 | 16.0636 | 16.0636 | +0.168 (+1.06%) | 6,058,373 |
| 10 Apr 2017 | CNY | 16.5318 | 16.5318 | 15.8727 | 15.8955 | 15.8955 | -0.709 (-4.27%) | 10,910,853 |
| 7 Apr 2017 | CNY | 16.8136 | 16.8636 | 16.5955 | 16.6046 | 16.6046 | -0.232 (-1.38%) | 6,458,053 |
| 6 Apr 2017 | CNY | 16.8818 | 16.9273 | 16.7546 | 16.8364 | 16.8364 | -0.064 (-0.38%) | 5,942,336 |
| 5 Apr 2017 | CNY | 16.6773 | 16.9545 | 16.6727 | 16.9 | 16.9 | +0.227 (+1.36%) | 6,997,104 |
| 31 Mar 2017 | CNY | 16.6636 | 16.8045 | 16.5318 | 16.6727 | 16.6727 | +0.073 (+0.44%) | 5,699,031 |
| 30 Mar 2017 | CNY | 17.1409 | 17.1955 | 16.4545 | 16.6 | 16.6 | -0.532 (-3.10%) | 12,155,913 |
| 29 Mar 2017 | CNY | 17.3182 | 17.5273 | 17.0455 | 17.1318 | 17.1318 | -0.132 (-0.76%) | 9,436,396 |
| 28 Mar 2017 | CNY | 17.7273 | 17.9045 | 17.2091 | 17.2636 | 17.2636 | -0.955 (-5.24%) | 21,843,353 |
| 24 Mar 2017 | CNY | 18.3818 | 18.4136 | 18.0046 | 18.2182 | 18.2182 | -0.136 (-0.74%) | 15,157,788 |
| 23 Mar 2017 | CNY | 18.0046 | 18.4045 | 17.8182 | 18.3546 | 18.3546 | +0.423 (+2.36%) | 17,498,527 |
| 22 Mar 2017 | CNY | 17.7727 | 17.9818 | 17.6818 | 17.9318 | 17.9318 | +0.054 (+0.30%) | 11,391,701 |
| 21 Mar 2017 | CNY | 17.8591 | 18.1046 | 17.7773 | 17.8773 | 17.8773 | +0.018 (+0.10%) | 12,681,207 |
| 20 Mar 2017 | CNY | 17.4591 | 17.9 | 17.4182 | 17.8591 | 17.8591 | +0.423 (+2.42%) | 11,352,371 |
| 17 Mar 2017 | CNY | 17.5909 | 17.8091 | 17.4091 | 17.4364 | 17.4364 | -0.118 (-0.67%) | 9,908,054 |
| 16 Mar 2017 | CNY | 17.5273 | 17.6409 | 17.4045 | 17.5545 | 17.5545 | +0.104 (+0.60%) | 9,309,528 |
| 15 Mar 2017 | CNY | 17.1091 | 17.6091 | 17.1046 | 17.45 | 17.45 | +0.268 (+1.56%) | 11,101,195 |
