| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 22.0357 | 22.3095 | 21.875 | 22.2024 | 22.2024 | +0.119 (+0.54%) | 1,200,853 |
| 2 May 2017 | CNY | 22.2857 | 22.5476 | 22.0655 | 22.0833 | 22.0833 | -0.25 (-1.12%) | 2,116,643 |
| 28 Apr 2017 | CNY | 21.7321 | 22.3631 | 21.4345 | 22.3333 | 22.3333 | +0.792 (+3.67%) | 3,081,456 |
| 27 Apr 2017 | CNY | 21.4286 | 21.6488 | 21.3095 | 21.5417 | 21.5417 | +0.054 (+0.25%) | 6,476,588 |
| 26 Apr 2017 | CNY | 21.3274 | 21.5952 | 21.1964 | 21.4881 | 21.4881 | -0.036 (-0.17%) | 1,187,256 |
| 25 Apr 2017 | CNY | 21.4524 | 21.7262 | 21.1905 | 21.5238 | 21.5238 | +0.071 (+0.33%) | 1,746,528 |
| 24 Apr 2017 | CNY | 21.6012 | 21.6012 | 20.9048 | 21.4524 | 21.4524 | -0.03 (-0.14%) | 2,850,677 |
| 21 Apr 2017 | CNY | 22.2083 | 22.2083 | 21.3691 | 21.4821 | 21.4821 | -0.726 (-3.27%) | 3,245,502 |
| 20 Apr 2017 | CNY | 22.3214 | 22.6012 | 21.4881 | 22.2083 | 22.2083 | -0.22 (-0.98%) | 2,740,014 |
| 19 Apr 2017 | CNY | 22.6905 | 22.7083 | 22.3571 | 22.4286 | 22.4286 | -0.244 (-1.08%) | 1,648,752 |
| 18 Apr 2017 | CNY | 22.3036 | 23.1726 | 22.0893 | 22.6726 | 22.6726 | +0.708 (+3.22%) | 3,605,098 |
| 17 Apr 2017 | CNY | 22.0714 | 22.5476 | 21.631 | 21.9643 | 21.9643 | -0.119 (-0.54%) | 2,796,707 |
| 14 Apr 2017 | CNY | 22.3214 | 22.4583 | 21.7917 | 22.0833 | 22.0833 | -0.381 (-1.70%) | 2,130,577 |
| 13 Apr 2017 | CNY | 22.2857 | 22.8452 | 22.2679 | 22.4643 | 22.4643 | +0.006 (+0.03%) | 2,226,784 |
| 12 Apr 2017 | CNY | 22.6607 | 22.9464 | 22.1845 | 22.4583 | 22.4583 | -0.161 (-0.71%) | 3,515,904 |
| 11 Apr 2017 | CNY | 22.9583 | 23.0298 | 22.3869 | 22.6191 | 22.6191 | -0.405 (-1.76%) | 5,183,446 |
| 10 Apr 2017 | CNY | 23.0952 | 23.4226 | 22.5595 | 23.0238 | 23.0238 | -0.196 (-0.85%) | 4,427,092 |
| 7 Apr 2017 | CNY | 23.3929 | 23.4107 | 23.006 | 23.2202 | 23.2202 | -0.179 (-0.76%) | 3,928,216 |
| 6 Apr 2017 | CNY | 23.5417 | 23.75 | 23.2143 | 23.3988 | 23.3988 | -0.131 (-0.56%) | 5,801,454 |
| 5 Apr 2017 | CNY | 23.1548 | 23.8691 | 22.6667 | 23.5298 | 23.5298 | +0.339 (+1.46%) | 9,507,587 |
| 31 Mar 2017 | CNY | 22.2024 | 23.3214 | 22.1726 | 23.1905 | 23.1905 | +0.929 (+4.17%) | 14,721,288 |
| 30 Mar 2017 | CNY | 21.8869 | 22.4941 | 21.2321 | 22.2619 | 22.2619 | +0.756 (+3.51%) | 10,648,014 |
| 29 Mar 2017 | CNY | 21.9941 | 21.9941 | 21.4405 | 21.506 | 21.506 | -0.684 (-3.08%) | 11,138,872 |
| 28 Mar 2017 | CNY | 22.8452 | 22.8571 | 22.1429 | 22.1905 | 22.1905 | -0.792 (-3.44%) | 7,537,254 |
| 27 Mar 2017 | CNY | 23.0952 | 23.1548 | 22.5 | 22.9821 | 22.9821 | -0.333 (-1.43%) | 5,745,991 |
| 24 Mar 2017 | CNY | 23.1905 | 23.5 | 23.0179 | 23.3155 | 23.3155 | +0.125 (+0.54%) | 3,486,477 |
| 23 Mar 2017 | CNY | 22.6488 | 23.2798 | 22.5952 | 23.1905 | 23.1905 | +0.613 (+2.72%) | 5,255,218 |
| 22 Mar 2017 | CNY | 22.4941 | 22.8452 | 22.4405 | 22.5774 | 22.5774 | -0.042 (-0.18%) | 1,980,809 |
| 21 Mar 2017 | CNY | 22.7143 | 23.2619 | 22.5 | 22.6191 | 22.6191 | -0.089 (-0.39%) | 5,615,917 |
| 20 Mar 2017 | CNY | 22.006 | 23.0952 | 21.9226 | 22.7083 | 22.7083 | +0.744 (+3.39%) | 5,942,079 |
