| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 33.1276 | 33.4541 | 30.8674 | 31.0765 | 31.0765 | -2.214 (-6.65%) | 10,155,367 |
| 20 Apr 2017 | CNY | 35.0867 | 35.0867 | 32.2347 | 33.2908 | 33.2908 | -1.776 (-5.06%) | 11,787,294 |
| 19 Apr 2017 | CNY | 34.602 | 35.5102 | 33.4796 | 35.0663 | 35.0663 | -0.316 (-0.89%) | 11,548,704 |
| 18 Apr 2017 | CNY | 35.3827 | 38.0357 | 35.3827 | 35.3827 | 35.3827 | -3.929 (-9.99%) | 21,367,669 |
| 17 Apr 2017 | CNY | 39.3112 | 39.3112 | 39.3112 | 39.3112 | 39.3112 | -4.367 (-10.00%) | 958,636 |
| 14 Apr 2017 | CNY | 43.6786 | 43.6786 | 43.6786 | 43.6786 | 43.6786 | -4.852 (-10.00%) | 8,622,236 |
| 13 Apr 2017 | CNY | 39.7041 | 48.5306 | 39.7041 | 48.5306 | 48.5306 | +4.413 (+10.00%) | 34,474,980 |
| 12 Apr 2017 | CNY | 44.1174 | 44.1174 | 44.1174 | 44.1174 | 44.1174 | -4.903 (-10.00%) | 683,060 |
| 11 Apr 2017 | CNY | 56.2602 | 57.1327 | 49.0204 | 49.0204 | 49.0204 | -5.449 (-10.00%) | 2,307,116 |
| 10 Apr 2017 | CNY | 58.2092 | 59.1837 | 53.5714 | 54.4694 | 54.4694 | -3.158 (-5.48%) | 2,344,062 |
| 7 Apr 2017 | CNY | 63.1888 | 63.7602 | 57.6276 | 57.6276 | 57.6276 | -6.403 (-10.00%) | 4,392,699 |
| 6 Apr 2017 | CNY | 63.2602 | 65.301 | 61.7602 | 64.0306 | 64.0306 | +0.495 (+0.78%) | 2,530,091 |
| 5 Apr 2017 | CNY | 60.7143 | 64.0816 | 57.7602 | 63.5357 | 63.5357 | -0.582 (-0.91%) | 2,388,114 |
| 31 Mar 2017 | CNY | 59.1327 | 70.102 | 57.3622 | 64.1174 | 64.1174 | +0.383 (+0.60%) | 5,846,576 |
| 30 Mar 2017 | CNY | 66.8367 | 68.5612 | 63.7347 | 63.7347 | 63.7347 | -7.082 (-10.00%) | 6,908,884 |
| 29 Mar 2017 | CNY | 63.7806 | 74.949 | 63.7806 | 70.8163 | 70.8163 | +0.898 (+1.28%) | 6,125,488 |
| 27 Mar 2017 | CNY | 69.9184 | 69.9184 | 69.9184 | 69.9184 | 69.9184 | +6.357 (+10.00%) | 1,819,624 |
| 24 Mar 2017 | CNY | 57.7041 | 63.5663 | 56.5102 | 63.5612 | 63.5612 | +5.776 (+9.99%) | 9,189,430 |
| 23 Mar 2017 | CNY | 57.0153 | 60.3571 | 54.602 | 57.7857 | 57.7857 | +1.827 (+3.26%) | 7,050,376 |
| 22 Mar 2017 | CNY | 54.0459 | 60.1174 | 52.0612 | 55.9592 | 55.9592 | +1.306 (+2.39%) | 11,894,826 |
| 21 Mar 2017 | CNY | 50.1327 | 54.6531 | 48.4694 | 54.6531 | 54.6531 | +4.969 (+10.00%) | 18,047,160 |
| 20 Mar 2017 | CNY | 45.1633 | 49.6837 | 44.9031 | 49.6837 | 49.6837 | +4.515 (+10.00%) | 11,524,041 |
| 17 Mar 2017 | CNY | 46.8878 | 47.0408 | 45.0816 | 45.1684 | 45.1684 | -1.255 (-2.70%) | 2,874,436 |
| 16 Mar 2017 | CNY | 45.9235 | 46.7194 | 45.8929 | 46.4235 | 46.4235 | +0.469 (+1.02%) | 2,893,255 |
| 15 Mar 2017 | CNY | 46.4286 | 46.6837 | 45.4439 | 45.9541 | 45.9541 | +0.036 (+0.08%) | 4,274,172 |
| 14 Mar 2017 | CNY | 46.5 | 47.6429 | 45.7092 | 45.9184 | 45.9184 | -0.51 (-1.10%) | 13,802,131 |
| 13 Mar 2017 | CNY | 45.1429 | 46.5459 | 43.4235 | 46.4286 | 46.4286 | +1.367 (+3.03%) | 10,661,175 |
| 10 Mar 2017 | CNY | 44.2857 | 46.5561 | 42.8571 | 45.0612 | 45.0612 | +0.622 (+1.40%) | 14,917,716 |
| 9 Mar 2017 | CNY | 47.7347 | 47.8418 | 44.0204 | 44.4388 | 44.4388 | -2.959 (-6.24%) | 16,905,539 |
| 8 Mar 2017 | CNY | 47.449 | 48.3929 | 46.199 | 47.398 | 47.398 | +0.01 (+0.02%) | 4,788,683 |
