| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 19.2262 | 19.4175 | 18.9328 | 19.1412 | 19.1412 | -0.115 (-0.60%) | 2,675,985 |
| 19 Apr 2017 | CNY | 18.682 | 19.324 | 18.4311 | 19.256 | 19.256 | +0.574 (+3.07%) | 3,202,017 |
| 18 Apr 2017 | CNY | 18.682 | 18.9116 | 18.6225 | 18.682 | 18.682 | 0.0 (0.0%) | 1,597,927 |
| 17 Apr 2017 | CNY | 19.1242 | 19.1242 | 18.5204 | 18.682 | 18.682 | -0.531 (-2.77%) | 2,590,057 |
| 14 Apr 2017 | CNY | 19.4218 | 19.4218 | 19.1412 | 19.2134 | 19.2134 | -0.128 (-0.66%) | 1,724,695 |
| 13 Apr 2017 | CNY | 19.2304 | 19.5153 | 19.2304 | 19.341 | 19.341 | +0.145 (+0.75%) | 2,145,898 |
| 12 Apr 2017 | CNY | 19.3027 | 19.4728 | 19.1327 | 19.1964 | 19.1964 | -0.315 (-1.61%) | 3,414,845 |
| 11 Apr 2017 | CNY | 19.1327 | 19.5366 | 19.0816 | 19.5111 | 19.5111 | +0.395 (+2.07%) | 3,656,186 |
| 10 Apr 2017 | CNY | 20.3316 | 20.3316 | 19.0901 | 19.1157 | 19.1157 | -1.212 (-5.96%) | 6,094,048 |
| 7 Apr 2017 | CNY | 20.8418 | 20.8418 | 20.2806 | 20.3274 | 20.3274 | -0.514 (-2.47%) | 4,256,092 |
| 6 Apr 2017 | CNY | 20.8418 | 21.1225 | 20.6208 | 20.8418 | 20.8418 | -0.128 (-0.61%) | 3,866,351 |
| 5 Apr 2017 | CNY | 20.5612 | 21.114 | 20.0553 | 20.9694 | 20.9694 | +0.009 (+0.04%) | 4,769,225 |
| 31 Mar 2017 | CNY | 20.9864 | 21.25 | 20.625 | 20.9609 | 20.9609 | +0.009 (+0.04%) | 3,131,295 |
| 30 Mar 2017 | CNY | 21.3095 | 21.6284 | 20.7696 | 20.9524 | 20.9524 | -0.748 (-3.45%) | 6,056,846 |
| 29 Mar 2017 | CNY | 22.7338 | 22.9209 | 21.6837 | 21.7007 | 21.7007 | -1.386 (-6.00%) | 8,219,212 |
| 28 Mar 2017 | CNY | 22.7764 | 23.7968 | 22.4787 | 23.0867 | 23.0867 | +0.17 (+0.74%) | 8,566,795 |
| 27 Mar 2017 | CNY | 23.3844 | 23.6182 | 22.8316 | 22.9167 | 22.9167 | -0.289 (-1.25%) | 6,188,220 |
| 24 Mar 2017 | CNY | 22.7041 | 23.3844 | 22.7041 | 23.2058 | 23.2058 | +0.255 (+1.11%) | 9,230,040 |
| 23 Mar 2017 | CNY | 22.3767 | 23.3333 | 22.3214 | 22.9507 | 22.9507 | +0.553 (+2.47%) | 13,987,614 |
| 22 Mar 2017 | CNY | 22.364 | 22.432 | 22.0493 | 22.398 | 22.398 | -0.034 (-0.15%) | 5,340,869 |
| 21 Mar 2017 | CNY | 22.2704 | 22.4915 | 22.1556 | 22.432 | 22.432 | +0.149 (+0.67%) | 5,328,975 |
| 20 Mar 2017 | CNY | 21.7687 | 22.3002 | 21.7049 | 22.2832 | 22.2832 | +0.429 (+1.97%) | 4,470,394 |
| 17 Mar 2017 | CNY | 22.2704 | 22.449 | 21.8325 | 21.8537 | 21.8537 | -0.374 (-1.68%) | 6,553,572 |
| 16 Mar 2017 | CNY | 21.6667 | 22.2492 | 21.6624 | 22.2279 | 22.2279 | +0.574 (+2.65%) | 6,097,355 |
| 15 Mar 2017 | CNY | 21.96 | 21.96 | 21.5816 | 21.6539 | 21.6539 | -0.319 (-1.45%) | 3,783,862 |
| 14 Mar 2017 | CNY | 21.943 | 22.3214 | 21.8963 | 21.9728 | 21.9728 | -0.043 (-0.19%) | 4,411,009 |
| 13 Mar 2017 | CNY | 21.8367 | 22.0366 | 21.3903 | 22.0153 | 22.0153 | +0.144 (+0.66%) | 4,233,703 |
| 10 Mar 2017 | CNY | 21.96 | 22.0876 | 21.6412 | 21.8708 | 21.8708 | -0.153 (-0.69%) | 4,646,618 |
| 9 Mar 2017 | CNY | 22.4065 | 22.517 | 21.9005 | 22.0238 | 22.0238 | -0.527 (-2.34%) | 5,592,526 |
| 8 Mar 2017 | CNY | 21.909 | 22.7466 | 21.9048 | 22.551 | 22.551 | +0.374 (+1.69%) | 8,329,725 |
