| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 23.3 | 23.3 | 22.8143 | 22.8571 | 22.8571 | -0.436 (-1.87%) | 1,016,562 |
| 13 Apr 2017 | CNY | 22.9857 | 23.4929 | 22.9857 | 23.2929 | 23.2929 | +0.307 (+1.34%) | 952,896 |
| 12 Apr 2017 | CNY | 23.4214 | 23.4857 | 22.8714 | 22.9857 | 22.9857 | -0.45 (-1.92%) | 1,353,492 |
| 11 Apr 2017 | CNY | 22.7214 | 23.55 | 22.6429 | 23.4357 | 23.4357 | +0.643 (+2.82%) | 1,899,273 |
| 10 Apr 2017 | CNY | 24.2214 | 24.25 | 22.7571 | 22.7929 | 22.7929 | -1.564 (-6.42%) | 3,583,843 |
| 7 Apr 2017 | CNY | 24.7214 | 24.8929 | 24.2929 | 24.3571 | 24.3571 | -0.414 (-1.67%) | 1,598,521 |
| 6 Apr 2017 | CNY | 24.7857 | 25.0429 | 24.7143 | 24.7714 | 24.7714 | +0.05 (+0.20%) | 1,562,709 |
| 5 Apr 2017 | CNY | 24.3286 | 24.8571 | 24.1929 | 24.7214 | 24.7214 | +0.4 (+1.64%) | 1,669,665 |
| 31 Mar 2017 | CNY | 24.1286 | 24.4643 | 24 | 24.3214 | 24.3214 | +0.157 (+0.65%) | 1,695,478 |
| 30 Mar 2017 | CNY | 25.1714 | 25.2143 | 23.9857 | 24.1643 | 24.1643 | -0.986 (-3.92%) | 3,678,295 |
| 29 Mar 2017 | CNY | 27.1429 | 27.3929 | 25.1143 | 25.15 | 25.15 | -2.086 (-7.66%) | 5,980,553 |
| 28 Mar 2017 | CNY | 27.65 | 28 | 27.2214 | 27.2357 | 27.2357 | -0.543 (-1.95%) | 2,602,479 |
| 27 Mar 2017 | CNY | 28.0857 | 28.2857 | 27.6857 | 27.7786 | 27.7786 | -0.428 (-1.52%) | 2,773,514 |
| 24 Mar 2017 | CNY | 28.4857 | 28.6143 | 28.0143 | 28.2071 | 28.2071 | -0.286 (-1.00%) | 4,411,902 |
| 23 Mar 2017 | CNY | 27.7286 | 28.5714 | 27.3571 | 28.4929 | 28.4929 | +0.714 (+2.57%) | 7,625,969 |
| 22 Mar 2017 | CNY | 27.5929 | 27.9714 | 27.2286 | 27.7786 | 27.7786 | -0.057 (-0.21%) | 3,720,316 |
| 21 Mar 2017 | CNY | 27.4071 | 27.8429 | 27.2857 | 27.8357 | 27.8357 | +0.429 (+1.56%) | 3,495,067 |
| 20 Mar 2017 | CNY | 27.1071 | 27.4286 | 26.7143 | 27.4071 | 27.4071 | +0.25 (+0.92%) | 3,283,953 |
| 17 Mar 2017 | CNY | 28.1571 | 28.4286 | 27.1071 | 27.1571 | 27.1571 | -1.107 (-3.92%) | 6,310,901 |
| 16 Mar 2017 | CNY | 27.7214 | 28.4786 | 27.6429 | 28.2643 | 28.2643 | +0.579 (+2.09%) | 5,642,404 |
| 15 Mar 2017 | CNY | 27.4857 | 27.8857 | 27.3571 | 27.6857 | 27.6857 | +0.214 (+0.78%) | 3,169,042 |
| 14 Mar 2017 | CNY | 27.7929 | 28 | 27.3571 | 27.4714 | 27.4714 | -0.486 (-1.74%) | 3,058,654 |
| 13 Mar 2017 | CNY | 27.7929 | 27.9714 | 27.2286 | 27.9571 | 27.9571 | +0.029 (+0.10%) | 3,720,092 |
| 10 Mar 2017 | CNY | 28 | 28.3286 | 27.7071 | 27.9286 | 27.9286 | -0.164 (-0.58%) | 4,687,660 |
| 9 Mar 2017 | CNY | 27.6786 | 28.2071 | 27.25 | 28.0929 | 28.0929 | +0.45 (+1.63%) | 5,816,559 |
| 8 Mar 2017 | CNY | 27.2929 | 27.9143 | 27.2929 | 27.6429 | 27.6429 | +0.093 (+0.34%) | 4,438,725 |
| 7 Mar 2017 | CNY | 27.2 | 27.5571 | 26.8786 | 27.55 | 27.55 | +0.393 (+1.45%) | 4,603,176 |
| 6 Mar 2017 | CNY | 26.3714 | 27.1714 | 26.2357 | 27.1571 | 27.1571 | +0.786 (+2.98%) | 2,684,000 |
| 3 Mar 2017 | CNY | 26.2286 | 26.5143 | 26.0571 | 26.3714 | 26.3714 | +0.007 (+0.03%) | 1,505,212 |
| 2 Mar 2017 | CNY | 26.7286 | 26.9357 | 26.3571 | 26.3643 | 26.3643 | -0.379 (-1.42%) | 1,991,092 |
