| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 15.6524 | 15.7922 | 15.4846 | 15.699 | 15.699 | -0.028 (-0.18%) | 6,690,165 |
| 2 May 2017 | CNY | 15.6384 | 15.9692 | 15.4753 | 15.7269 | 15.7269 | +0.256 (+1.66%) | 8,827,264 |
| 28 Apr 2017 | CNY | 15.7875 | 16.0019 | 15.3961 | 15.4706 | 15.4706 | +0.471 (+3.14%) | 12,399,759 |
| 27 Apr 2017 | CNY | 14.562 | 15.0979 | 14.2032 | 15 | 15 | +0.419 (+2.88%) | 9,834,555 |
| 26 Apr 2017 | CNY | 14.4967 | 14.7763 | 14.4641 | 14.5806 | 14.5806 | +0.079 (+0.55%) | 5,512,599 |
| 25 Apr 2017 | CNY | 14.4501 | 14.8183 | 14.4501 | 14.5014 | 14.5014 | +0.028 (+0.19%) | 5,388,477 |
| 24 Apr 2017 | CNY | 14.2731 | 14.5527 | 13.9096 | 14.4734 | 14.4734 | +0.074 (+0.52%) | 5,828,207 |
| 21 Apr 2017 | CNY | 14.5294 | 14.6692 | 14.3756 | 14.3989 | 14.3989 | -0.033 (-0.23%) | 4,612,105 |
| 20 Apr 2017 | CNY | 14.6039 | 14.6552 | 14.2544 | 14.4315 | 14.4315 | -0.196 (-1.34%) | 5,221,248 |
| 19 Apr 2017 | CNY | 14.096 | 14.7204 | 14.096 | 14.6272 | 14.6272 | +0.396 (+2.78%) | 6,962,628 |
| 18 Apr 2017 | CNY | 14.3616 | 14.5247 | 14.1752 | 14.2311 | 14.2311 | -0.117 (-0.81%) | 4,496,284 |
| 17 Apr 2017 | CNY | 14.4688 | 14.4688 | 14.0401 | 14.3476 | 14.3476 | -0.55 (-3.69%) | 6,296,007 |
| 14 Apr 2017 | CNY | 14.9301 | 15.0979 | 14.8229 | 14.8975 | 14.8975 | -0.214 (-1.42%) | 4,996,233 |
| 13 Apr 2017 | CNY | 15.0513 | 15.3588 | 14.972 | 15.1118 | 15.1118 | +0.037 (+0.25%) | 4,180,281 |
| 12 Apr 2017 | CNY | 15.3542 | 15.3728 | 14.9953 | 15.0746 | 15.0746 | -0.415 (-2.68%) | 5,554,139 |
| 11 Apr 2017 | CNY | 15.1072 | 15.5126 | 14.9301 | 15.4893 | 15.4893 | +0.382 (+2.53%) | 8,201,503 |
| 10 Apr 2017 | CNY | 16.0531 | 16.0624 | 15.0233 | 15.1072 | 15.1072 | -0.965 (-6.00%) | 11,318,808 |
| 7 Apr 2017 | CNY | 16.589 | 16.589 | 16.0485 | 16.0718 | 16.0718 | -0.466 (-2.82%) | 7,829,052 |
| 6 Apr 2017 | CNY | 16.5704 | 16.8267 | 16.4725 | 16.5377 | 16.5377 | -0.07 (-0.42%) | 6,617,128 |
| 5 Apr 2017 | CNY | 16.2628 | 16.6263 | 16.0345 | 16.6076 | 16.6076 | +0.345 (+2.12%) | 7,056,123 |
| 31 Mar 2017 | CNY | 16.3793 | 16.5144 | 16.0857 | 16.2628 | 16.2628 | +0.009 (+0.06%) | 7,148,338 |
| 30 Mar 2017 | CNY | 16.6589 | 16.8267 | 16.165 | 16.2535 | 16.2535 | -0.61 (-3.62%) | 12,566,662 |
| 29 Mar 2017 | CNY | 18.0009 | 18.1174 | 16.808 | 16.8639 | 16.8639 | -1.207 (-6.68%) | 16,846,775 |
| 28 Mar 2017 | CNY | 18.4483 | 18.5741 | 18.0569 | 18.0708 | 18.0708 | -0.587 (-3.15%) | 12,328,506 |
| 27 Mar 2017 | CNY | 18.5461 | 18.8024 | 18.1501 | 18.658 | 18.658 | +0.186 (+1.01%) | 18,857,017 |
| 24 Mar 2017 | CNY | 18.0662 | 18.6254 | 18.0522 | 18.4716 | 18.4716 | +0.322 (+1.77%) | 16,833,026 |
| 23 Mar 2017 | CNY | 18.7232 | 18.7279 | 17.6561 | 18.1501 | 18.1501 | -0.368 (-1.99%) | 19,957,954 |
| 22 Mar 2017 | CNY | 18.2199 | 18.7139 | 18.1081 | 18.5182 | 18.5182 | +0.075 (+0.40%) | 18,889,722 |
| 21 Mar 2017 | CNY | 18.0103 | 18.6021 | 17.8938 | 18.4436 | 18.4436 | +0.363 (+2.01%) | 22,924,891 |
| 20 Mar 2017 | CNY | 17.7074 | 18.0895 | 17.6608 | 18.0802 | 18.0802 | +0.303 (+1.70%) | 11,787,917 |
