| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 21.3097 | 21.3097 | 20.73 | 21.1146 | 21.1146 | -0.057 (-0.27%) | 2,903,439 |
| 26 Apr 2017 | CNY | 20.7186 | 21.5507 | 20.7186 | 21.172 | 21.172 | +0.465 (+2.25%) | 5,538,464 |
| 25 Apr 2017 | CNY | 20.2192 | 20.7702 | 20.2192 | 20.7071 | 20.7071 | -0.086 (-0.41%) | 2,293,496 |
| 24 Apr 2017 | CNY | 21.1203 | 21.3097 | 20.2594 | 20.7932 | 20.7932 | -0.31 (-1.47%) | 2,914,251 |
| 21 Apr 2017 | CNY | 21.3097 | 21.3212 | 20.8965 | 21.1031 | 21.1031 | -0.218 (-1.02%) | 3,438,330 |
| 20 Apr 2017 | CNY | 20.8046 | 21.7975 | 20.5923 | 21.3212 | 21.3212 | +0.522 (+2.51%) | 8,450,159 |
| 19 Apr 2017 | CNY | 20.6497 | 20.8219 | 20.1676 | 20.7989 | 20.7989 | +0.098 (+0.47%) | 4,786,635 |
| 18 Apr 2017 | CNY | 20.0585 | 20.9826 | 19.9782 | 20.7013 | 20.7013 | +0.717 (+3.59%) | 4,966,533 |
| 17 Apr 2017 | CNY | 19.7716 | 20.1561 | 19.7429 | 19.9839 | 19.9839 | +0.057 (+0.29%) | 1,595,968 |
| 14 Apr 2017 | CNY | 20.2192 | 20.225 | 19.7199 | 19.9265 | 19.9265 | -0.344 (-1.70%) | 1,640,199 |
| 13 Apr 2017 | CNY | 20.2824 | 20.4545 | 20.1045 | 20.2709 | 20.2709 | +0.011 (+0.06%) | 1,148,717 |
| 12 Apr 2017 | CNY | 20.4775 | 20.6382 | 20.1102 | 20.2594 | 20.2594 | -0.218 (-1.07%) | 2,188,410 |
| 11 Apr 2017 | CNY | 20.202 | 20.4832 | 20.1159 | 20.4775 | 20.4775 | +0.356 (+1.77%) | 2,238,543 |
| 10 Apr 2017 | CNY | 20.4603 | 20.4603 | 20.0298 | 20.1217 | 20.1217 | -0.344 (-1.68%) | 2,169,220 |
| 7 Apr 2017 | CNY | 20.6382 | 20.6554 | 20.3283 | 20.466 | 20.466 | -0.172 (-0.83%) | 2,457,890 |
| 6 Apr 2017 | CNY | 20.4086 | 20.6497 | 20.0643 | 20.6382 | 20.6382 | +0.218 (+1.07%) | 5,337,159 |
| 5 Apr 2017 | CNY | 19.9725 | 20.8793 | 19.9438 | 20.4201 | 20.4201 | +0.442 (+2.21%) | 7,013,093 |
| 31 Mar 2017 | CNY | 19.7199 | 20.0471 | 19.5707 | 19.9782 | 19.9782 | +0.189 (+0.96%) | 2,815,058 |
| 30 Mar 2017 | CNY | 19.5191 | 19.8347 | 19.3354 | 19.7888 | 19.7888 | +0.098 (+0.50%) | 4,008,358 |
| 29 Mar 2017 | CNY | 20.0471 | 20.0471 | 19.5191 | 19.6912 | 19.6912 | -0.367 (-1.83%) | 4,284,666 |
| 28 Mar 2017 | CNY | 19.6109 | 20.0643 | 19.3526 | 20.0585 | 20.0585 | +0.482 (+2.46%) | 4,912,606 |
| 27 Mar 2017 | CNY | 19.2551 | 20.0758 | 19.169 | 19.5765 | 19.5765 | +0.298 (+1.55%) | 7,911,923 |
| 24 Mar 2017 | CNY | 19.5994 | 19.7429 | 19.1977 | 19.278 | 19.278 | -0.373 (-1.90%) | 8,686,294 |
| 23 Mar 2017 | CNY | 18.9107 | 20.1045 | 18.905 | 19.6511 | 19.6511 | +1.033 (+5.55%) | 14,220,487 |
| 22 Mar 2017 | CNY | 18.0211 | 18.7615 | 18.0211 | 18.618 | 18.618 | +0.425 (+2.33%) | 4,971,394 |
| 21 Mar 2017 | CNY | 17.8489 | 18.3368 | 17.8489 | 18.1933 | 18.1933 | +0.31 (+1.73%) | 3,156,547 |
| 20 Mar 2017 | CNY | 18.0154 | 18.0154 | 17.8088 | 17.8834 | 17.8834 | +0.011 (+0.06%) | 1,267,787 |
| 17 Mar 2017 | CNY | 18.0785 | 18.1302 | 17.8489 | 17.8719 | 17.8719 | -0.201 (-1.11%) | 1,830,030 |
| 16 Mar 2017 | CNY | 17.9924 | 18.1359 | 17.8547 | 18.0728 | 18.0728 | +0.075 (+0.41%) | 1,401,445 |
| 15 Mar 2017 | CNY | 18.113 | 18.113 | 17.8776 | 17.9982 | 17.9982 | -0.017 (-0.10%) | 1,882,795 |
