| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 26.6888 | 27.949 | 26.5918 | 27.2347 | 27.2347 | +0.219 (+0.81%) | 14,775,516 |
| 27 Apr 2017 | CNY | 24.898 | 27.7908 | 24.7704 | 27.0153 | 27.0153 | +1.75 (+6.93%) | 20,761,055 |
| 26 Apr 2017 | CNY | 24.9847 | 26.0867 | 24.8316 | 25.2653 | 25.2653 | -0.082 (-0.32%) | 16,277,649 |
| 25 Apr 2017 | CNY | 23.9796 | 25.9286 | 23.2653 | 25.3469 | 25.3469 | +0.944 (+3.87%) | 20,556,415 |
| 24 Apr 2017 | CNY | 23.9796 | 24.8163 | 23.4898 | 24.4031 | 24.4031 | +0.577 (+2.42%) | 14,189,576 |
| 21 Apr 2017 | CNY | 22.9592 | 24.4133 | 22.4643 | 23.8265 | 23.8265 | +0.393 (+1.68%) | 22,085,842 |
| 20 Apr 2017 | CNY | 23.4235 | 23.4337 | 22.9235 | 23.4337 | 23.4337 | +2.133 (+10.01%) | 27,081,657 |
| 19 Apr 2017 | CNY | 21.301 | 21.301 | 21.301 | 21.301 | 21.301 | +1.939 (+10.01%) | 1,390,937 |
| 18 Apr 2017 | CNY | 19.3622 | 19.3622 | 19.3622 | 19.3622 | 19.3622 | +1.76 (+10%) | 963,812 |
| 17 Apr 2017 | CNY | 17.6531 | 17.8316 | 17.4031 | 17.602 | 17.602 | -0.852 (-4.62%) | 3,472,961 |
| 14 Apr 2017 | CNY | 18.8776 | 18.8776 | 18.4133 | 18.4541 | 18.4541 | -0.546 (-2.87%) | 2,803,897 |
| 13 Apr 2017 | CNY | 18.7908 | 19.2602 | 18.6327 | 19 | 19 | +0.23 (+1.22%) | 3,268,205 |
| 12 Apr 2017 | CNY | 19.3878 | 19.3878 | 18.7041 | 18.7704 | 18.7704 | -0.648 (-3.34%) | 4,119,578 |
| 11 Apr 2017 | CNY | 19.0459 | 19.4745 | 18.7041 | 19.4184 | 19.4184 | +0.429 (+2.26%) | 5,150,554 |
| 10 Apr 2017 | CNY | 20.8725 | 20.8776 | 18.9898 | 18.9898 | 18.9898 | -2.107 (-9.99%) | 8,072,154 |
| 7 Apr 2017 | CNY | 21.4337 | 21.602 | 20.9235 | 21.0969 | 21.0969 | -0.52 (-2.41%) | 5,519,134 |
| 6 Apr 2017 | CNY | 21.199 | 21.9082 | 21.0459 | 21.6174 | 21.6174 | +0.271 (+1.27%) | 4,806,653 |
| 5 Apr 2017 | CNY | 20.8674 | 21.5306 | 20.6888 | 21.3469 | 21.3469 | +0.316 (+1.50%) | 4,245,164 |
| 31 Mar 2017 | CNY | 21.9082 | 21.9082 | 20.5204 | 21.0306 | 21.0306 | -0.617 (-2.85%) | 6,208,776 |
| 30 Mar 2017 | CNY | 22.0969 | 22.3316 | 21.1786 | 21.648 | 21.648 | -0.719 (-3.22%) | 7,269,651 |
| 29 Mar 2017 | CNY | 23.2398 | 23.4082 | 22.1735 | 22.3674 | 22.3674 | -0.974 (-4.17%) | 11,140,195 |
| 28 Mar 2017 | CNY | 24.2347 | 24.4898 | 23.0969 | 23.3418 | 23.3418 | -2.25 (-8.79%) | 18,017,911 |
| 27 Mar 2017 | CNY | 23.9796 | 26.0204 | 23.9031 | 25.5918 | 25.5918 | +1.852 (+7.80%) | 16,550,735 |
| 24 Mar 2017 | CNY | 22.8214 | 24.4235 | 22.8214 | 23.7398 | 23.7398 | +1 (+4.40%) | 13,855,018 |
| 23 Mar 2017 | CNY | 22.8061 | 23.1837 | 21.9898 | 22.7398 | 22.7398 | -0.138 (-0.60%) | 10,172,866 |
| 22 Mar 2017 | CNY | 22.2449 | 23.1071 | 22.0918 | 22.8776 | 22.8776 | +0.388 (+1.72%) | 9,290,486 |
| 21 Mar 2017 | CNY | 22.1684 | 22.551 | 22.051 | 22.4898 | 22.4898 | +0.403 (+1.83%) | 7,788,973 |
| 20 Mar 2017 | CNY | 21.648 | 22.1122 | 21.4847 | 22.0867 | 22.0867 | +0.378 (+1.74%) | 7,423,580 |
| 17 Mar 2017 | CNY | 22.7959 | 22.7959 | 21.5816 | 21.7092 | 21.7092 | -1.122 (-4.92%) | 12,689,837 |
| 16 Mar 2017 | CNY | 22.0408 | 22.8878 | 21.7857 | 22.8316 | 22.8316 | +1.056 (+4.85%) | 15,599,357 |
