| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 18.4852 | 18.6746 | 18.3965 | 18.5799 | 18.5799 | +0.053 (+0.29%) | 1,904,918 |
| 20 Apr 2017 | CNY | 18.5385 | 18.7456 | 18.1657 | 18.5266 | 18.5266 | +0.071 (+0.38%) | 2,928,090 |
| 19 Apr 2017 | CNY | 18.2189 | 18.5385 | 18.0355 | 18.4556 | 18.4556 | +0.302 (+1.66%) | 2,934,301 |
| 18 Apr 2017 | CNY | 18.142 | 18.5385 | 18.0828 | 18.1539 | 18.1539 | +0.101 (+0.56%) | 2,724,323 |
| 17 Apr 2017 | CNY | 18.4675 | 18.6805 | 17.7633 | 18.0533 | 18.0533 | -0.822 (-4.36%) | 4,044,480 |
| 14 Apr 2017 | CNY | 19.1065 | 19.142 | 18.8639 | 18.8757 | 18.8757 | -0.284 (-1.48%) | 2,666,502 |
| 13 Apr 2017 | CNY | 19.0592 | 19.2959 | 19.0059 | 19.1598 | 19.1598 | +0.101 (+0.53%) | 3,015,875 |
| 12 Apr 2017 | CNY | 19.3905 | 19.432 | 19.0059 | 19.0592 | 19.0592 | -0.26 (-1.35%) | 2,856,292 |
| 11 Apr 2017 | CNY | 18.9941 | 19.3314 | 18.8817 | 19.3195 | 19.3195 | +0.367 (+1.94%) | 3,791,504 |
| 10 Apr 2017 | CNY | 19.7337 | 19.8225 | 18.9408 | 18.9527 | 18.9527 | -0.953 (-4.79%) | 5,876,241 |
| 7 Apr 2017 | CNY | 20.3254 | 20.3254 | 19.8639 | 19.9053 | 19.9053 | -0.337 (-1.67%) | 3,939,734 |
| 6 Apr 2017 | CNY | 20.426 | 20.5917 | 20.2249 | 20.2426 | 20.2426 | -0.201 (-0.98%) | 3,901,836 |
| 5 Apr 2017 | CNY | 20 | 20.4556 | 19.8107 | 20.4438 | 20.4438 | +0.361 (+1.80%) | 4,108,729 |
| 31 Mar 2017 | CNY | 19.9408 | 20.3669 | 19.7692 | 20.0828 | 20.0828 | +0.118 (+0.59%) | 4,188,134 |
| 30 Mar 2017 | CNY | 21 | 21 | 19.929 | 19.9645 | 19.9645 | -1.166 (-5.52%) | 7,507,505 |
| 29 Mar 2017 | CNY | 22.2071 | 22.3491 | 21.1243 | 21.1302 | 21.1302 | -1.065 (-4.80%) | 7,985,341 |
| 28 Mar 2017 | CNY | 22.4793 | 22.645 | 22.1894 | 22.1953 | 22.1953 | -0.284 (-1.26%) | 4,908,836 |
| 27 Mar 2017 | CNY | 22.7633 | 22.9408 | 22.3669 | 22.4793 | 22.4793 | -0.308 (-1.35%) | 5,634,204 |
| 24 Mar 2017 | CNY | 22.8402 | 23.1894 | 22.7278 | 22.787 | 22.787 | -0.343 (-1.48%) | 10,243,157 |
| 23 Mar 2017 | CNY | 22.6982 | 23.3669 | 21.8935 | 23.1302 | 23.1302 | +0.479 (+2.12%) | 17,833,047 |
| 22 Mar 2017 | CNY | 21.9231 | 22.7515 | 21.9231 | 22.6509 | 22.6509 | +0.55 (+2.49%) | 13,267,481 |
| 21 Mar 2017 | CNY | 21.8994 | 22.1124 | 21.7811 | 22.1006 | 22.1006 | +0.195 (+0.89%) | 5,964,035 |
| 20 Mar 2017 | CNY | 21.6568 | 21.9231 | 21.4142 | 21.9053 | 21.9053 | +0.219 (+1.01%) | 5,725,106 |
| 17 Mar 2017 | CNY | 22.3846 | 22.6036 | 21.5858 | 21.6864 | 21.6864 | -0.686 (-3.07%) | 10,601,483 |
| 16 Mar 2017 | CNY | 21.9231 | 22.5148 | 21.9231 | 22.3728 | 22.3728 | +0.491 (+2.24%) | 9,669,007 |
| 15 Mar 2017 | CNY | 21.9467 | 22.0059 | 21.6746 | 21.8817 | 21.8817 | -0.177 (-0.80%) | 5,757,040 |
| 14 Mar 2017 | CNY | 22.1598 | 22.5444 | 22.0355 | 22.0592 | 22.0592 | -0.089 (-0.40%) | 6,756,102 |
| 13 Mar 2017 | CNY | 21.929 | 22.2308 | 21.5976 | 22.1479 | 22.1479 | +0.101 (+0.46%) | 6,722,630 |
| 10 Mar 2017 | CNY | 22.3669 | 22.3669 | 21.7811 | 22.0473 | 22.0473 | -0.189 (-0.85%) | 7,453,557 |
| 9 Mar 2017 | CNY | 22.4024 | 22.716 | 22.0118 | 22.2367 | 22.2367 | -0.325 (-1.44%) | 8,452,609 |
