| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 21.8622 | 22.0773 | 21.2172 | 21.7019 | 21.7019 | -0.16 (-0.73%) | 3,477,405 |
| 3 May 2017 | CNY | 21.793 | 22.0226 | 21.4176 | 21.8622 | 21.8622 | +0.131 (+0.60%) | 3,130,544 |
| 2 May 2017 | CNY | 21.035 | 21.8659 | 20.7908 | 21.7311 | 21.7311 | +0.744 (+3.54%) | 3,863,532 |
| 28 Apr 2017 | CNY | 21.0204 | 21.1735 | 20.5758 | 20.9876 | 20.9876 | -0.117 (-0.55%) | 2,351,660 |
| 27 Apr 2017 | CNY | 20.9184 | 21.1917 | 20.5175 | 21.1042 | 21.1042 | +0.171 (+0.82%) | 2,915,821 |
| 26 Apr 2017 | CNY | 20.3353 | 21.3448 | 20.2624 | 20.9329 | 20.9329 | +0.539 (+2.64%) | 5,394,723 |
| 25 Apr 2017 | CNY | 19.8251 | 20.4993 | 19.8251 | 20.3936 | 20.3936 | +1.163 (+6.04%) | 5,552,752 |
| 24 Apr 2017 | CNY | 19.2967 | 19.5007 | 18.812 | 19.2311 | 19.2311 | -0.066 (-0.34%) | 1,322,602 |
| 21 Apr 2017 | CNY | 19.2784 | 19.4752 | 19.0124 | 19.2967 | 19.2967 | +0.062 (+0.32%) | 778,025 |
| 20 Apr 2017 | CNY | 19.7668 | 19.8214 | 19.1254 | 19.2347 | 19.2347 | -0.434 (-2.21%) | 2,743,374 |
| 19 Apr 2017 | CNY | 19.3258 | 19.7303 | 19.0962 | 19.6684 | 19.6684 | +0.252 (+1.30%) | 1,522,719 |
| 18 Apr 2017 | CNY | 19.6757 | 19.7194 | 19.3805 | 19.4169 | 19.4169 | -0.208 (-1.06%) | 990,699 |
| 17 Apr 2017 | CNY | 19.355 | 19.7668 | 19.2238 | 19.6246 | 19.6246 | +0.04 (+0.20%) | 1,369,588 |
| 14 Apr 2017 | CNY | 19.7012 | 19.9271 | 19.5445 | 19.5846 | 19.5846 | -0.197 (-0.99%) | 1,376,423 |
| 13 Apr 2017 | CNY | 19.6465 | 19.9563 | 19.5518 | 19.7813 | 19.7813 | -0.004 (-0.02%) | 1,463,608 |
| 12 Apr 2017 | CNY | 19.8287 | 20.0255 | 19.4242 | 19.785 | 19.785 | -0.047 (-0.24%) | 1,972,230 |
| 11 Apr 2017 | CNY | 19.7777 | 19.8797 | 19.5809 | 19.8324 | 19.8324 | +0.055 (+0.28%) | 1,828,834 |
| 10 Apr 2017 | CNY | 20.0437 | 20.2442 | 19.57 | 19.7777 | 19.7777 | -0.211 (-1.06%) | 2,406,863 |
| 7 Apr 2017 | CNY | 20.4774 | 20.5503 | 19.9708 | 19.9891 | 19.9891 | -0.47 (-2.30%) | 2,283,842 |
| 6 Apr 2017 | CNY | 20.2369 | 20.5467 | 20.1385 | 20.4592 | 20.4592 | +0.08 (+0.39%) | 2,140,643 |
| 5 Apr 2017 | CNY | 20.4847 | 20.9913 | 20.1895 | 20.379 | 20.379 | -0.022 (-0.11%) | 4,159,404 |
| 31 Mar 2017 | CNY | 19.1545 | 20.5467 | 19.1545 | 20.4009 | 20.4009 | +1.137 (+5.90%) | 6,006,980 |
| 30 Mar 2017 | CNY | 19.4606 | 19.7048 | 19.1472 | 19.2639 | 19.2639 | -0.193 (-0.99%) | 3,008,826 |
| 29 Mar 2017 | CNY | 20.2916 | 20.3644 | 19.3987 | 19.457 | 19.457 | -0.838 (-4.13%) | 3,084,415 |
| 28 Mar 2017 | CNY | 20.2624 | 20.3499 | 19.8615 | 20.2952 | 20.2952 | -0.018 (-0.09%) | 2,637,348 |
| 27 Mar 2017 | CNY | 20.2187 | 20.4009 | 19.8615 | 20.3134 | 20.3134 | +0.044 (+0.22%) | 2,701,747 |
| 24 Mar 2017 | CNY | 20.1057 | 20.5357 | 19.9781 | 20.2697 | 20.2697 | +0.211 (+1.05%) | 4,663,134 |
| 23 Mar 2017 | CNY | 19.5518 | 20.2988 | 19.4461 | 20.0583 | 20.0583 | +0.485 (+2.48%) | 5,961,490 |
| 22 Mar 2017 | CNY | 19.508 | 19.7741 | 19.3149 | 19.5736 | 19.5736 | -0.208 (-1.05%) | 2,443,254 |
| 21 Mar 2017 | CNY | 19.4315 | 20.1531 | 19.3513 | 19.7813 | 19.7813 | +0.361 (+1.86%) | 4,756,833 |
