| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 35.92 | 37 | 35.92 | 36.72 | 30.6 | +0.45 (+1.24%) | 854,610 |
| 12 May 2017 | CNY | 36.47 | 36.47 | 35.82 | 36.27 | 30.225 | -0.16 (-0.44%) | 571,901 |
| 11 May 2017 | CNY | 35.8 | 36.48 | 35.3 | 36.43 | 30.3583 | +0.07 (+0.19%) | 819,700 |
| 10 May 2017 | CNY | 36.48 | 36.66 | 36.23 | 36.36 | 30.3 | -0.12 (-0.33%) | 327,118 |
| 9 May 2017 | CNY | 36.38 | 36.5 | 35.8 | 36.48 | 30.4 | +0.21 (+0.58%) | 1,262,856 |
| 8 May 2017 | CNY | 36.89 | 37.23 | 36.22 | 36.27 | 30.225 | -0.74 (-2.00%) | 812,772 |
| 5 May 2017 | CNY | 36.92 | 37.19 | 36.6 | 37.01 | 30.8417 | -0.16 (-0.43%) | 617,285 |
| 4 May 2017 | CNY | 37.32 | 37.55 | 36.88 | 37.17 | 30.975 | -0.13 (-0.35%) | 1,162,321 |
| 3 May 2017 | CNY | 37.02 | 37.48 | 36.75 | 37.3 | 31.0833 | +0.2 (+0.54%) | 714,794 |
| 2 May 2017 | CNY | 37.44 | 37.88 | 37.07 | 37.1 | 30.9167 | -0.42 (-1.12%) | 1,259,907 |
| 28 Apr 2017 | CNY | 36.51 | 37.57 | 36.01 | 37.52 | 31.2667 | +1.33 (+3.68%) | 1,834,200 |
| 27 Apr 2017 | CNY | 36 | 36.37 | 35.8 | 36.19 | 30.1583 | +0.09 (+0.25%) | 3,855,112 |
| 26 Apr 2017 | CNY | 35.83 | 36.28 | 35.61 | 36.1 | 30.0833 | -0.06 (-0.17%) | 706,700 |
| 25 Apr 2017 | CNY | 36.04 | 36.5 | 35.6 | 36.16 | 30.1333 | +0.12 (+0.33%) | 1,039,600 |
| 24 Apr 2017 | CNY | 36.29 | 36.29 | 35.12 | 36.04 | 30.0333 | -0.05 (-0.14%) | 1,696,832 |
| 21 Apr 2017 | CNY | 37.31 | 37.31 | 35.9 | 36.09 | 30.075 | -1.22 (-3.27%) | 1,931,847 |
| 20 Apr 2017 | CNY | 37.5 | 37.97 | 36.1 | 37.31 | 31.0917 | -0.37 (-0.98%) | 1,630,961 |
| 19 Apr 2017 | CNY | 38.12 | 38.15 | 37.56 | 37.68 | 31.4 | -0.41 (-1.08%) | 981,400 |
| 18 Apr 2017 | CNY | 37.47 | 38.93 | 37.11 | 38.09 | 31.7417 | +1.19 (+3.22%) | 2,145,892 |
| 17 Apr 2017 | CNY | 37.08 | 37.88 | 36.34 | 36.9 | 30.75 | -0.2 (-0.54%) | 1,664,707 |
| 14 Apr 2017 | CNY | 37.5 | 37.73 | 36.61 | 37.1 | 30.9167 | -0.64 (-1.70%) | 1,268,201 |
| 13 Apr 2017 | CNY | 37.44 | 38.38 | 37.41 | 37.74 | 31.45 | +0.01 (+0.03%) | 1,325,467 |
| 12 Apr 2017 | CNY | 38.07 | 38.55 | 37.27 | 37.73 | 31.4417 | -0.27 (-0.71%) | 2,092,800 |
| 11 Apr 2017 | CNY | 38.57 | 38.69 | 37.61 | 38 | 31.6667 | -0.68 (-1.76%) | 3,085,385 |
| 10 Apr 2017 | CNY | 38.8 | 39.35 | 37.9 | 38.68 | 32.2333 | -0.33 (-0.85%) | 2,635,174 |
| 7 Apr 2017 | CNY | 39.3 | 39.33 | 38.65 | 39.01 | 32.5083 | -0.3 (-0.76%) | 2,338,224 |
| 6 Apr 2017 | CNY | 39.55 | 39.9 | 39 | 39.31 | 32.7583 | -0.22 (-0.56%) | 3,453,247 |
| 5 Apr 2017 | CNY | 38.9 | 40.1 | 38.08 | 39.53 | 32.9417 | +0.57 (+1.46%) | 5,659,278 |
| 31 Mar 2017 | CNY | 37.3 | 39.18 | 37.25 | 38.96 | 32.4667 | +1.56 (+4.17%) | 8,762,672 |
| 30 Mar 2017 | CNY | 36.77 | 37.79 | 35.67 | 37.4 | 31.1667 | +1.27 (+3.52%) | 6,338,104 |
