| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | CNY | 17.6585 | 18.5968 | 17.2443 | 18.2587 | 18.2587 | +0.6 (+3.40%) | 3,673,496 |
| 18 Apr 2017 | CNY | 17.929 | 18.1234 | 17.3711 | 17.6585 | 17.6585 | -0.182 (-1.02%) | 2,516,148 |
| 17 Apr 2017 | CNY | 18.5968 | 18.9603 | 17.7599 | 17.8402 | 17.8402 | -1.606 (-8.26%) | 4,135,327 |
| 14 Apr 2017 | CNY | 19.0828 | 20.2874 | 18.6813 | 19.4463 | 19.4463 | +0.211 (+1.10%) | 3,489,234 |
| 13 Apr 2017 | CNY | 19.2223 | 19.4421 | 19.0025 | 19.235 | 19.235 | +0.262 (+1.38%) | 2,049,632 |
| 12 Apr 2017 | CNY | 19.6534 | 19.683 | 18.9349 | 18.973 | 18.973 | -0.735 (-3.73%) | 2,720,142 |
| 11 Apr 2017 | CNY | 19.0194 | 19.8056 | 17.8783 | 19.7084 | 19.7084 | +0.486 (+2.53%) | 3,967,597 |
| 10 Apr 2017 | CNY | 21.1327 | 21.1327 | 19.1885 | 19.2223 | 19.2223 | -2.008 (-9.46%) | 4,728,126 |
| 7 Apr 2017 | CNY | 21.847 | 21.8512 | 21.2088 | 21.2299 | 21.2299 | -0.617 (-2.82%) | 2,346,485 |
| 6 Apr 2017 | CNY | 21.5638 | 22.126 | 21.5596 | 21.847 | 21.847 | +0.089 (+0.41%) | 3,804,920 |
| 5 Apr 2017 | CNY | 21.2088 | 21.9738 | 20.7861 | 21.7582 | 21.7582 | +0.545 (+2.57%) | 3,397,819 |
| 31 Mar 2017 | CNY | 21.1116 | 21.4497 | 21.0059 | 21.213 | 21.213 | +0.177 (+0.84%) | 2,629,300 |
| 30 Mar 2017 | CNY | 21.1369 | 21.7836 | 20.9214 | 21.0355 | 21.0355 | -0.338 (-1.58%) | 4,458,551 |
| 29 Mar 2017 | CNY | 22.9121 | 23.0347 | 21.344 | 21.3736 | 21.3736 | -1.581 (-6.89%) | 5,748,275 |
| 28 Mar 2017 | CNY | 23.5883 | 23.7532 | 22.8656 | 22.9544 | 22.9544 | -0.71 (-3.00%) | 3,662,151 |
| 27 Mar 2017 | CNY | 23.9645 | 24.2984 | 23.4277 | 23.6644 | 23.6644 | -0.169 (-0.71%) | 5,555,233 |
| 24 Mar 2017 | CNY | 23.3728 | 24.0068 | 23.0854 | 23.8335 | 23.8335 | +0.465 (+1.99%) | 5,503,659 |
| 23 Mar 2017 | CNY | 23.7025 | 23.8335 | 23.0389 | 23.3686 | 23.3686 | -0.334 (-1.41%) | 5,708,765 |
| 22 Mar 2017 | CNY | 23.246 | 23.8377 | 23.1192 | 23.7025 | 23.7025 | +0.271 (+1.15%) | 5,458,821 |
| 21 Mar 2017 | CNY | 23.153 | 23.4784 | 22.9205 | 23.432 | 23.432 | +0.393 (+1.71%) | 4,730,693 |
| 20 Mar 2017 | CNY | 22.6205 | 23.1572 | 22.5486 | 23.0389 | 23.0389 | +0.478 (+2.12%) | 3,844,040 |
| 17 Mar 2017 | CNY | 23.2037 | 23.6179 | 22.5402 | 22.5613 | 22.5613 | -0.689 (-2.96%) | 6,760,802 |
| 16 Mar 2017 | CNY | 22.9544 | 23.4911 | 22.8233 | 23.2502 | 23.2502 | +0.296 (+1.29%) | 6,229,893 |
| 15 Mar 2017 | CNY | 23.1615 | 23.2333 | 22.6965 | 22.9544 | 22.9544 | -0.271 (-1.16%) | 6,785,768 |
| 14 Mar 2017 | CNY | 22.3965 | 23.7236 | 22.3161 | 23.2249 | 23.2249 | +0.71 (+3.15%) | 13,532,516 |
| 13 Mar 2017 | CNY | 22.3373 | 22.6205 | 21.8724 | 22.5148 | 22.5148 | +0.313 (+1.41%) | 8,180,646 |
| 10 Mar 2017 | CNY | 21.4539 | 22.3965 | 21.4201 | 22.202 | 22.202 | +0.723 (+3.36%) | 8,511,252 |
| 9 Mar 2017 | CNY | 21.6061 | 21.716 | 21.175 | 21.4793 | 21.4793 | -0.254 (-1.17%) | 5,791,960 |
| 8 Mar 2017 | CNY | 21.5976 | 22.2105 | 21.4413 | 21.7329 | 21.7329 | +0.021 (+0.10%) | 6,956,144 |
| 7 Mar 2017 | CNY | 21.3948 | 21.7498 | 21.2806 | 21.7118 | 21.7118 | +0.347 (+1.62%) | 7,162,937 |
