| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 16.3182 | 17.2455 | 16.1818 | 16.6091 | 16.6091 | +0.282 (+1.73%) | 25,692,740 |
| 25 Apr 2017 | CNY | 15.7727 | 16.5273 | 15.6364 | 16.3273 | 16.3273 | +0.664 (+4.24%) | 20,651,621 |
| 24 Apr 2017 | CNY | 15.2 | 16.0545 | 14.9182 | 15.6636 | 15.6636 | +0.382 (+2.50%) | 11,512,383 |
| 21 Apr 2017 | CNY | 15.3364 | 15.6909 | 15.1818 | 15.2818 | 15.2818 | -0.109 (-0.71%) | 5,313,037 |
| 20 Apr 2017 | CNY | 15.8182 | 15.9 | 15.1818 | 15.3909 | 15.3909 | -0.509 (-3.20%) | 9,556,769 |
| 19 Apr 2017 | CNY | 15.2727 | 16.1636 | 15.1545 | 15.9 | 15.9 | +0.554 (+3.61%) | 14,567,005 |
| 18 Apr 2017 | CNY | 14.8727 | 15.6818 | 14.8727 | 15.3455 | 15.3455 | +0.255 (+1.69%) | 9,908,378 |
| 17 Apr 2017 | CNY | 14.5455 | 15.4182 | 14.4818 | 15.0909 | 15.0909 | -0.545 (-3.49%) | 13,905,685 |
| 14 Apr 2017 | CNY | 15.9636 | 16.1182 | 15.5 | 15.6364 | 15.6364 | -0.418 (-2.60%) | 11,614,326 |
| 13 Apr 2017 | CNY | 16.1818 | 16.6182 | 16 | 16.0545 | 16.0545 | -0.218 (-1.34%) | 12,660,076 |
| 12 Apr 2017 | CNY | 16.2546 | 16.7 | 16.1091 | 16.2727 | 16.2727 | -0.182 (-1.10%) | 20,888,066 |
| 11 Apr 2017 | CNY | 15.6091 | 16.7182 | 15.5455 | 16.4545 | 16.4545 | +0.636 (+4.02%) | 32,355,721 |
| 10 Apr 2017 | CNY | 15.4455 | 16.2 | 15.1727 | 15.8182 | 15.8182 | +0.127 (+0.81%) | 18,550,384 |
| 7 Apr 2017 | CNY | 15.7273 | 16.2636 | 15.6727 | 15.6909 | 15.6909 | -0.164 (-1.03%) | 19,392,204 |
| 6 Apr 2017 | CNY | 15.4818 | 15.9818 | 15.4818 | 15.8545 | 15.8545 | +0.054 (+0.34%) | 15,138,376 |
| 5 Apr 2017 | CNY | 16.3364 | 16.3636 | 14.9909 | 15.8 | 15.8 | -0.855 (-5.13%) | 30,715,766 |
| 31 Mar 2017 | CNY | 15.2182 | 16.6545 | 15.0909 | 16.6545 | 16.6545 | +1.518 (+10.03%) | 35,689,584 |
| 30 Mar 2017 | CNY | 15.2909 | 15.4182 | 15.0182 | 15.1364 | 15.1364 | -0.391 (-2.52%) | 11,300,688 |
| 29 Mar 2017 | CNY | 16.1091 | 16.2273 | 15.4818 | 15.5273 | 15.5273 | -0.664 (-4.10%) | 12,849,723 |
| 28 Mar 2017 | CNY | 15.9546 | 16.2273 | 15.7546 | 16.1909 | 16.1909 | +0.191 (+1.19%) | 11,131,073 |
| 27 Mar 2017 | CNY | 15.9546 | 16.3091 | 15.6455 | 16 | 16 | -0.018 (-0.11%) | 10,876,083 |
| 24 Mar 2017 | CNY | 16.2364 | 16.3455 | 15.8364 | 16.0182 | 16.0182 | -0.327 (-2.00%) | 11,686,360 |
| 23 Mar 2017 | CNY | 16.2273 | 16.4545 | 15.9364 | 16.3455 | 16.3455 | +0.127 (+0.78%) | 12,842,618 |
| 22 Mar 2017 | CNY | 16.3546 | 16.3909 | 16.0909 | 16.2182 | 16.2182 | -0.273 (-1.65%) | 11,861,655 |
| 21 Mar 2017 | CNY | 16.6909 | 16.6909 | 16.2546 | 16.4909 | 16.4909 | -0.227 (-1.36%) | 14,014,476 |
| 20 Mar 2017 | CNY | 16.4182 | 16.9909 | 16.4182 | 16.7182 | 16.7182 | +0.064 (+0.38%) | 15,263,924 |
| 17 Mar 2017 | CNY | 17.5545 | 17.6909 | 16.6455 | 16.6545 | 16.6545 | -1.227 (-6.86%) | 35,549,998 |
| 16 Mar 2017 | CNY | 17.0273 | 18.2727 | 17.0273 | 17.8818 | 17.8818 | +0.718 (+4.18%) | 34,399,522 |
| 15 Mar 2017 | CNY | 17.1636 | 17.5182 | 17 | 17.1636 | 17.1636 | +0.127 (+0.75%) | 18,997,128 |
| 14 Mar 2017 | CNY | 17.2091 | 17.4182 | 16.8909 | 17.0364 | 17.0364 | -0.2 (-1.16%) | 19,305,242 |
