| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 19.71 | 16.71 | 17.7 | 19.71 | 19.69 | +1.788 (+9.99%) | 48,645,242 |
| 3 May 2017 | CNY | 18.86 | 17.85 | 18.18 | 17.92 | 17.902 | -0.45 (-2.45%) | 18,947,388 |
| 2 May 2017 | CNY | 18.42 | 17.68 | 18.1 | 18.37 | 18.352 | +0.14 (+0.77%) | 14,395,638 |
| 28 Apr 2017 | CNY | 18.59 | 17.9 | 18.45 | 18.23 | 18.212 | -0.12 (-0.65%) | 12,596,109 |
| 27 Apr 2017 | CNY | 19.05 | 18.04 | 18.04 | 18.35 | 18.332 | +0.08 (+0.44%) | 22,958,962 |
| 26 Apr 2017 | CNY | 18.97 | 17.8 | 17.95 | 18.27 | 18.252 | +0.31 (+1.73%) | 23,357,037 |
| 25 Apr 2017 | CNY | 18.18 | 17.2 | 17.35 | 17.96 | 17.942 | +0.729 (+4.24%) | 18,774,201 |
| 24 Apr 2017 | CNY | 17.66 | 16.41 | 16.72 | 17.23 | 17.213 | +0.42 (+2.50%) | 10,465,803 |
| 21 Apr 2017 | CNY | 17.26 | 16.7 | 16.87 | 16.81 | 16.793 | -0.12 (-0.71%) | 4,830,034 |
| 20 Apr 2017 | CNY | 17.49 | 16.7 | 17.4 | 16.93 | 16.913 | -0.559 (-3.20%) | 8,687,972 |
| 19 Apr 2017 | CNY | 17.78 | 16.67 | 16.8 | 17.49 | 17.473 | +0.609 (+3.61%) | 13,242,732 |
| 18 Apr 2017 | CNY | 17.25 | 16.36 | 16.36 | 16.88 | 16.863 | +0.28 (+1.69%) | 9,007,617 |
| 17 Apr 2017 | CNY | 16.96 | 15.93 | 16 | 16.6 | 16.583 | -0.599 (-3.49%) | 12,641,532 |
| 14 Apr 2017 | CNY | 17.73 | 17.05 | 17.56 | 17.2 | 17.183 | -0.46 (-2.61%) | 10,558,479 |
| 13 Apr 2017 | CNY | 18.28 | 17.6 | 17.8 | 17.66 | 17.642 | -0.24 (-1.34%) | 11,509,160 |
| 12 Apr 2017 | CNY | 18.37 | 17.72 | 17.88 | 17.9 | 17.882 | -0.2 (-1.10%) | 18,989,151 |
| 11 Apr 2017 | CNY | 18.39 | 17.1 | 17.17 | 18.1 | 18.082 | +0.699 (+4.02%) | 29,414,292 |
| 10 Apr 2017 | CNY | 17.82 | 16.69 | 16.99 | 17.4 | 17.383 | +0.14 (+0.81%) | 16,863,986 |
| 7 Apr 2017 | CNY | 17.89 | 17.24 | 17.3 | 17.26 | 17.243 | -0.18 (-1.03%) | 17,629,277 |
| 6 Apr 2017 | CNY | 17.58 | 17.03 | 17.03 | 17.44 | 17.423 | +0.06 (+0.35%) | 13,762,160 |
| 5 Apr 2017 | CNY | 18 | 16.49 | 17.97 | 17.38 | 17.363 | -0.939 (-5.13%) | 27,923,424 |
| 31 Mar 2017 | CNY | 18.32 | 16.6 | 16.74 | 18.32 | 18.302 | +1.668 (+10.03%) | 32,445,077 |
| 30 Mar 2017 | CNY | 16.96 | 16.52 | 16.82 | 16.65 | 16.633 | -0.429 (-2.52%) | 10,273,353 |
| 29 Mar 2017 | CNY | 17.85 | 17.03 | 17.72 | 17.08 | 17.063 | -0.729 (-4.10%) | 11,681,567 |
| 28 Mar 2017 | CNY | 17.85 | 17.33 | 17.55 | 17.81 | 17.792 | +0.21 (+1.19%) | 10,119,158 |
| 27 Mar 2017 | CNY | 17.94 | 17.21 | 17.55 | 17.6 | 17.582 | -0.02 (-0.11%) | 9,887,349 |
| 24 Mar 2017 | CNY | 17.98 | 17.42 | 17.86 | 17.62 | 17.602 | -0.36 (-2.00%) | 10,623,964 |
| 23 Mar 2017 | CNY | 18.1 | 17.53 | 17.85 | 17.98 | 17.962 | +0.14 (+0.78%) | 11,675,108 |
| 22 Mar 2017 | CNY | 18.03 | 17.7 | 17.99 | 17.84 | 17.822 | -0.3 (-1.65%) | 10,783,323 |
| 21 Mar 2017 | CNY | 18.36 | 17.88 | 18.36 | 18.14 | 18.122 | -0.25 (-1.36%) | 12,740,433 |
