| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 20.2568 | 20.8041 | 19.8716 | 19.9797 | 19.9797 | +0.176 (+0.89%) | 5,241,951 |
| 21 Apr 2017 | CNY | 19.4595 | 20.1689 | 19.2568 | 19.8041 | 19.8041 | +0.608 (+3.17%) | 3,649,324 |
| 20 Apr 2017 | CNY | 19.6892 | 19.8378 | 18.9392 | 19.196 | 19.196 | -0.5 (-2.54%) | 2,667,606 |
| 19 Apr 2017 | CNY | 19.8716 | 19.8987 | 19.0811 | 19.696 | 19.696 | -0.182 (-0.92%) | 2,919,014 |
| 18 Apr 2017 | CNY | 20.3446 | 20.5946 | 19.5946 | 19.8784 | 19.8784 | -0.459 (-2.26%) | 3,906,619 |
| 17 Apr 2017 | CNY | 19.3378 | 21.1351 | 19.0405 | 20.3378 | 20.3378 | +0.757 (+3.86%) | 5,445,294 |
| 14 Apr 2017 | CNY | 20.4392 | 20.4392 | 19.3176 | 19.5811 | 19.5811 | -0.872 (-4.26%) | 3,877,650 |
| 13 Apr 2017 | CNY | 20.3851 | 20.7703 | 20.3378 | 20.4527 | 20.4527 | +0.034 (+0.17%) | 1,221,210 |
| 12 Apr 2017 | CNY | 20.6689 | 20.7297 | 20.3851 | 20.4189 | 20.4189 | -0.392 (-1.88%) | 1,663,693 |
| 11 Apr 2017 | CNY | 20.3784 | 20.8581 | 20.277 | 20.8108 | 20.8108 | +0.426 (+2.09%) | 2,379,354 |
| 10 Apr 2017 | CNY | 21.1351 | 21.3514 | 20.2973 | 20.3851 | 20.3851 | -1.027 (-4.80%) | 3,607,204 |
| 7 Apr 2017 | CNY | 21.6351 | 21.6351 | 21.223 | 21.4122 | 21.4122 | -0.101 (-0.47%) | 1,940,811 |
| 6 Apr 2017 | CNY | 21.4865 | 21.7432 | 21.3649 | 21.5135 | 21.5135 | +0.041 (+0.19%) | 2,492,093 |
| 5 Apr 2017 | CNY | 21.0811 | 21.7568 | 21.027 | 21.473 | 21.473 | +0.277 (+1.31%) | 3,385,954 |
| 31 Mar 2017 | CNY | 21.0811 | 21.4324 | 20.4324 | 21.196 | 21.196 | +0.372 (+1.78%) | 5,732,615 |
| 30 Mar 2017 | CNY | 22.1419 | 22.3919 | 20.7432 | 20.8243 | 20.8243 | -1.642 (-7.31%) | 4,549,311 |
| 29 Mar 2017 | CNY | 23.5743 | 23.8784 | 22.4324 | 22.4662 | 22.4662 | -1.108 (-4.70%) | 4,247,659 |
| 28 Mar 2017 | CNY | 24.0541 | 24.3514 | 23.5 | 23.5743 | 23.5743 | -0.466 (-1.94%) | 2,470,774 |
| 27 Mar 2017 | CNY | 24.5 | 24.5338 | 23.8851 | 24.0405 | 24.0405 | -0.453 (-1.85%) | 2,790,575 |
| 24 Mar 2017 | CNY | 24.777 | 25.0676 | 24.4662 | 24.4932 | 24.4932 | -0.466 (-1.87%) | 2,557,272 |
| 23 Mar 2017 | CNY | 25.027 | 25.223 | 23.6487 | 24.9595 | 24.9595 | -0.068 (-0.27%) | 4,412,741 |
| 22 Mar 2017 | CNY | 24.5541 | 25.1351 | 24.2297 | 25.027 | 25.027 | +0.405 (+1.65%) | 4,854,351 |
| 21 Mar 2017 | CNY | 24.7297 | 24.9189 | 24.2432 | 24.6216 | 24.6216 | -0.426 (-1.70%) | 4,873,336 |
| 20 Mar 2017 | CNY | 25.3784 | 25.9054 | 24.7973 | 25.0473 | 25.0473 | -0.378 (-1.49%) | 6,120,689 |
| 17 Mar 2017 | CNY | 25.1892 | 26 | 24.777 | 25.4257 | 25.4257 | +0.291 (+1.16%) | 12,540,691 |
| 16 Mar 2017 | CNY | 24.3243 | 25.3108 | 24.2568 | 25.1351 | 25.1351 | +0.682 (+2.79%) | 7,364,010 |
| 15 Mar 2017 | CNY | 24.0676 | 24.9392 | 23.8649 | 24.4527 | 24.4527 | -0.054 (-0.22%) | 7,589,490 |
| 14 Mar 2017 | CNY | 23.2838 | 24.6487 | 22.8716 | 24.5068 | 24.5068 | +1.318 (+5.68%) | 10,416,197 |
| 13 Mar 2017 | CNY | 23.0203 | 23.2297 | 22.5338 | 23.1892 | 23.1892 | +0.25 (+1.09%) | 4,014,042 |
| 10 Mar 2017 | CNY | 22.4324 | 23.0676 | 22.3108 | 22.9392 | 22.9392 | +0.486 (+2.17%) | 4,402,453 |
