| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 23.8749 | 24.529 | 22.7793 | 23.3418 | 23.3418 | -1.047 (-4.29%) | 19,066,294 |
| 26 Apr 2017 | CNY | 25.6737 | 26.6255 | 23.1129 | 24.3884 | 24.3884 | -1.292 (-5.03%) | 20,490,595 |
| 25 Apr 2017 | CNY | 23.7768 | 26.1578 | 23.6427 | 25.6803 | 25.6803 | +1.9 (+7.99%) | 15,037,903 |
| 24 Apr 2017 | CNY | 22.8938 | 24.1039 | 21.8014 | 23.7801 | 23.7801 | +0.265 (+1.13%) | 9,742,687 |
| 21 Apr 2017 | CNY | 23.489 | 24.3165 | 23.0606 | 23.5152 | 23.5152 | +0.383 (+1.65%) | 13,316,471 |
| 20 Apr 2017 | CNY | 23.2372 | 24.0646 | 22.5962 | 23.1325 | 23.1325 | -0.363 (-1.55%) | 12,766,115 |
| 19 Apr 2017 | CNY | 21.5856 | 24.1268 | 21.5856 | 23.4956 | 23.4956 | +1.563 (+7.13%) | 15,496,543 |
| 18 Apr 2017 | CNY | 20.9315 | 22.2397 | 20.902 | 21.9322 | 21.9322 | +0.356 (+1.65%) | 12,526,351 |
| 17 Apr 2017 | CNY | 19.1032 | 21.9126 | 19.0869 | 21.5757 | 21.5757 | +0.369 (+1.74%) | 19,543,793 |
| 14 Apr 2017 | CNY | 22.9592 | 24.4309 | 21.1081 | 21.2062 | 21.2062 | -1.871 (-8.11%) | 22,540,336 |
| 13 Apr 2017 | CNY | 21.9126 | 23.7441 | 21.2912 | 23.0769 | 23.0769 | +0.651 (+2.90%) | 27,019,830 |
| 12 Apr 2017 | CNY | 19.8653 | 22.4261 | 19.7606 | 22.4261 | 22.4261 | +2.038 (+9.99%) | 28,749,906 |
| 11 Apr 2017 | CNY | 18.9953 | 20.454 | 18.7009 | 20.3885 | 20.3885 | +0.86 (+4.40%) | 19,977,441 |
| 10 Apr 2017 | CNY | 21.0034 | 21.2258 | 19.5284 | 19.5284 | 19.5284 | -2.168 (-9.99%) | 17,072,971 |
| 7 Apr 2017 | CNY | 22.4948 | 22.9526 | 21.5365 | 21.6968 | 21.6968 | -1.076 (-4.72%) | 16,158,544 |
| 6 Apr 2017 | CNY | 22.0075 | 23.5381 | 21.808 | 22.7728 | 22.7728 | +0.556 (+2.50%) | 20,008,307 |
| 5 Apr 2017 | CNY | 21.9159 | 22.727 | 21.2912 | 22.2168 | 22.2168 | -1.397 (-5.91%) | 20,969,598 |
| 31 Mar 2017 | CNY | 26.4914 | 27.4398 | 23.5708 | 23.6133 | 23.6133 | -2.577 (-9.84%) | 39,800,987 |
| 30 Mar 2017 | CNY | 26.1905 | 26.1905 | 25.5102 | 26.1905 | 26.1905 | +2.381 (+10.00%) | 21,948,183 |
| 29 Mar 2017 | CNY | 23.8095 | 23.8095 | 23.8095 | 23.8095 | 23.8095 | +2.165 (+10.00%) | 470,203 |
| 28 Mar 2017 | CNY | 21.6444 | 21.6444 | 21.6444 | 21.6444 | 21.6444 | +1.969 (+10.01%) | 159,300 |
| 27 Mar 2017 | CNY | 19.6756 | 19.6756 | 19.6756 | 19.6756 | 19.6756 | +1.789 (+10.00%) | 289,365 |
| 24 Mar 2017 | CNY | 17.8866 | 17.8866 | 17.8866 | 17.8866 | 17.8866 | +1.625 (+10.00%) | 176,710 |
| 23 Mar 2017 | CNY | 16.2611 | 16.2611 | 16.2611 | 16.2611 | 16.2611 | +1.478 (+10.00%) | 74,293 |
| 22 Mar 2017 | CNY | 14.7828 | 14.7828 | 14.7828 | 14.7828 | 14.7828 | +1.344 (+10.00%) | 70,006 |
| 21 Mar 2017 | CNY | 13.4386 | 13.4386 | 13.4386 | 13.4386 | 13.4386 | +1.223 (+10.01%) | 51,673 |
| 20 Mar 2017 | CNY | 12.2155 | 12.2155 | 12.2155 | 12.2155 | 12.2155 | +1.112 (+10.01%) | 60,540 |
| 17 Mar 2017 | CNY | 11.1035 | 11.1035 | 11.1035 | 11.1035 | 11.1035 | +1.011 (+10.01%) | 52,480 |
| 16 Mar 2017 | CNY | 10.0929 | 10.0929 | 10.0929 | 10.0929 | 10.0929 | +0.919 (+10.02%) | 13,159 |
| 15 Mar 2017 | CNY | 9.1739 | 9.1739 | 9.1739 | 9.1739 | 9.1739 | +0.834 (+10.00%) | 11,001 |
