| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 20.9548 | 21.0641 | 20.4446 | 20.5066 | 20.5066 | -0.572 (-2.71%) | 7,334,305 |
| 11 Apr 2017 | CNY | 20.4847 | 21.2427 | 20.4847 | 21.0787 | 21.0787 | +0.437 (+2.12%) | 10,070,779 |
| 10 Apr 2017 | CNY | 21.8695 | 21.8695 | 20.3535 | 20.6414 | 20.6414 | -1.429 (-6.47%) | 14,177,317 |
| 7 Apr 2017 | CNY | 23.043 | 23.1414 | 22.0481 | 22.07 | 22.07 | -0.955 (-4.15%) | 13,900,319 |
| 6 Apr 2017 | CNY | 22.9592 | 23.5241 | 22.777 | 23.0248 | 23.0248 | -0.321 (-1.37%) | 11,998,798 |
| 5 Apr 2017 | CNY | 22.8754 | 23.484 | 22.6348 | 23.3455 | 23.3455 | +0.419 (+1.83%) | 7,856,225 |
| 31 Mar 2017 | CNY | 22.6859 | 23.0904 | 22.5146 | 22.9264 | 22.9264 | +0.306 (+1.35%) | 8,120,173 |
| 30 Mar 2017 | CNY | 23.5787 | 23.5787 | 22.5948 | 22.6203 | 22.6203 | -1.184 (-4.98%) | 14,595,064 |
| 29 Mar 2017 | CNY | 25.0292 | 25.277 | 23.7901 | 23.8047 | 23.8047 | -1.239 (-4.95%) | 16,851,510 |
| 28 Mar 2017 | CNY | 25.8382 | 26.0605 | 25.0292 | 25.0437 | 25.0437 | -0.999 (-3.83%) | 15,712,662 |
| 27 Mar 2017 | CNY | 25.8746 | 26.5306 | 25.43 | 26.0423 | 26.0423 | +0.259 (+1.00%) | 17,879,368 |
| 24 Mar 2017 | CNY | 24.6829 | 26.0569 | 24.5007 | 25.7835 | 25.7835 | +1.101 (+4.46%) | 23,952,419 |
| 23 Mar 2017 | CNY | 25.1458 | 25.2733 | 23.8739 | 24.6829 | 24.6829 | -0.528 (-2.10%) | 19,498,252 |
| 22 Mar 2017 | CNY | 24.8178 | 25.492 | 24.6829 | 25.2114 | 25.2114 | +0.091 (+0.36%) | 19,323,865 |
| 21 Mar 2017 | CNY | 24.4278 | 25.1421 | 24.2711 | 25.1203 | 25.1203 | +0.605 (+2.47%) | 19,401,015 |
| 20 Mar 2017 | CNY | 23.5131 | 24.5773 | 23.5131 | 24.5153 | 24.5153 | +0.794 (+3.35%) | 14,675,068 |
| 17 Mar 2017 | CNY | 24.6356 | 25.062 | 23.6443 | 23.7208 | 23.7208 | -0.926 (-3.76%) | 21,828,734 |
| 16 Mar 2017 | CNY | 24.3622 | 25.0984 | 24.293 | 24.6465 | 24.6465 | +0.408 (+1.68%) | 24,156,570 |
| 15 Mar 2017 | CNY | 23.9614 | 24.4825 | 23.6225 | 24.2383 | 24.2383 | +0.131 (+0.54%) | 17,390,157 |
| 14 Mar 2017 | CNY | 23.3236 | 24.6538 | 23.2872 | 24.1071 | 24.1071 | +0.67 (+2.86%) | 26,064,457 |
| 13 Mar 2017 | CNY | 23.2434 | 23.5058 | 22.4891 | 23.4366 | 23.4366 | +0.237 (+1.02%) | 12,177,183 |
| 10 Mar 2017 | CNY | 23.3273 | 23.5241 | 23.1086 | 23.1997 | 23.1997 | -0.091 (-0.39%) | 9,399,275 |
| 9 Mar 2017 | CNY | 23.8703 | 23.9614 | 23.0357 | 23.2908 | 23.2908 | -0.714 (-2.98%) | 12,906,022 |
| 8 Mar 2017 | CNY | 23.9905 | 24.0853 | 23.6443 | 24.0051 | 24.0051 | -0.117 (-0.48%) | 13,311,261 |
| 7 Mar 2017 | CNY | 23.9067 | 24.2201 | 23.6698 | 24.1217 | 24.1217 | +0.178 (+0.75%) | 16,621,113 |
| 6 Mar 2017 | CNY | 23.0904 | 23.9978 | 23.043 | 23.9432 | 23.9432 | +0.86 (+3.73%) | 17,590,466 |
| 3 Mar 2017 | CNY | 23.3236 | 23.3892 | 22.777 | 23.0831 | 23.0831 | -0.372 (-1.58%) | 13,500,608 |
| 2 Mar 2017 | CNY | 23.156 | 23.852 | 23.156 | 23.4548 | 23.4548 | +0.157 (+0.67%) | 17,978,803 |
| 1 Mar 2017 | CNY | 23.6152 | 23.8484 | 23.0649 | 23.2981 | 23.2981 | -0.328 (-1.39%) | 16,559,049 |
| 28 Feb 2017 | CNY | 22.6312 | 23.7172 | 22.5656 | 23.6261 | 23.6261 | +0.856 (+3.76%) | 19,951,228 |
