| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 23.2602 | 23.2959 | 22.0408 | 22.6735 | 22.6735 | -0.587 (-2.52%) | 6,327,695 |
| 19 Apr 2017 | CNY | 22.7041 | 23.3418 | 22.449 | 23.2602 | 23.2602 | +0.398 (+1.74%) | 5,184,174 |
| 18 Apr 2017 | CNY | 22.449 | 23.2245 | 22.398 | 22.8622 | 22.8622 | +0.194 (+0.85%) | 5,282,511 |
| 17 Apr 2017 | CNY | 22.2908 | 22.7959 | 21.1939 | 22.6684 | 22.6684 | +0.087 (+0.38%) | 6,657,951 |
| 14 Apr 2017 | CNY | 23.0051 | 23.0051 | 22.551 | 22.5816 | 22.5816 | -0.352 (-1.54%) | 3,442,591 |
| 13 Apr 2017 | CNY | 22.602 | 23.1378 | 22.602 | 22.9337 | 22.9337 | +0.347 (+1.54%) | 4,340,563 |
| 12 Apr 2017 | CNY | 23.0102 | 23.0102 | 22.5 | 22.5867 | 22.5867 | -0.439 (-1.91%) | 4,241,071 |
| 11 Apr 2017 | CNY | 22.3878 | 23.1122 | 22.301 | 23.0255 | 23.0255 | +0.556 (+2.47%) | 6,805,235 |
| 10 Apr 2017 | CNY | 23.5663 | 23.5663 | 22.2602 | 22.4694 | 22.4694 | -1.051 (-4.47%) | 9,191,384 |
| 7 Apr 2017 | CNY | 24.3367 | 24.3367 | 23.4745 | 23.5204 | 23.5204 | -0.765 (-3.15%) | 7,285,655 |
| 6 Apr 2017 | CNY | 24.3367 | 24.6378 | 24.1837 | 24.2857 | 24.2857 | -0.051 (-0.21%) | 6,519,536 |
| 5 Apr 2017 | CNY | 23.8776 | 24.4184 | 23.6327 | 24.3367 | 24.3367 | +0.428 (+1.79%) | 6,318,369 |
| 31 Mar 2017 | CNY | 24.1786 | 24.4796 | 23.6122 | 23.9082 | 23.9082 | -0.276 (-1.14%) | 7,446,455 |
| 30 Mar 2017 | CNY | 24.4898 | 24.6429 | 24.0051 | 24.1837 | 24.1837 | -0.332 (-1.35%) | 7,996,719 |
| 29 Mar 2017 | CNY | 25.9337 | 26.0714 | 24.4337 | 24.5153 | 24.5153 | -1.485 (-5.71%) | 13,961,538 |
| 28 Mar 2017 | CNY | 26.8367 | 27.0918 | 25.9439 | 26 | 26 | -0.939 (-3.48%) | 10,177,893 |
| 27 Mar 2017 | CNY | 26.8469 | 27.0357 | 26.3418 | 26.9388 | 26.9388 | +0.219 (+0.82%) | 9,873,153 |
| 24 Mar 2017 | CNY | 26.5204 | 26.8674 | 26.3367 | 26.7194 | 26.7194 | +0.219 (+0.83%) | 10,513,251 |
| 23 Mar 2017 | CNY | 27.1531 | 27.2857 | 26.0357 | 26.5 | 26.5 | -0.653 (-2.41%) | 13,033,707 |
| 22 Mar 2017 | CNY | 26.8776 | 27.4388 | 26.5408 | 27.1531 | 27.1531 | -0.046 (-0.17%) | 12,887,045 |
| 21 Mar 2017 | CNY | 26.949 | 27.2347 | 26.6582 | 27.199 | 27.199 | +0.112 (+0.41%) | 10,597,653 |
| 20 Mar 2017 | CNY | 26.1276 | 27.1327 | 26.1276 | 27.0867 | 27.0867 | +0.699 (+2.65%) | 8,878,604 |
| 17 Mar 2017 | CNY | 26.9235 | 27.7041 | 26.3776 | 26.3878 | 26.3878 | -0.536 (-1.99%) | 16,790,920 |
| 16 Mar 2017 | CNY | 26.3418 | 27.1429 | 26.3418 | 26.9235 | 26.9235 | +0.745 (+2.85%) | 14,533,170 |
| 15 Mar 2017 | CNY | 26.0153 | 26.5102 | 25.9082 | 26.1786 | 26.1786 | -0.097 (-0.37%) | 7,040,000 |
| 14 Mar 2017 | CNY | 26.148 | 26.7551 | 26.0459 | 26.2755 | 26.2755 | +0.097 (+0.37%) | 9,912,772 |
| 13 Mar 2017 | CNY | 25.5561 | 26.2959 | 25.3214 | 26.1786 | 26.1786 | +0.393 (+1.52%) | 9,229,663 |
| 10 Mar 2017 | CNY | 25.8674 | 26.3214 | 25.6684 | 25.7857 | 25.7857 | -0.158 (-0.61%) | 9,122,469 |
| 9 Mar 2017 | CNY | 26.8878 | 26.9286 | 25.8674 | 25.9439 | 25.9439 | -0.969 (-3.60%) | 11,593,066 |
| 8 Mar 2017 | CNY | 26.8469 | 27.0663 | 26.5204 | 26.9133 | 26.9133 | -0.092 (-0.34%) | 10,783,863 |
