| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 32.8222 | 33.5445 | 32.7889 | 32.9556 | 32.9556 | +0.233 (+0.71%) | 1,951,434 |
| 17 Apr 2017 | CNY | 33.3333 | 33.5833 | 32.5111 | 32.7222 | 32.7222 | -1.561 (-4.55%) | 2,501,190 |
| 14 Apr 2017 | CNY | 34.6111 | 34.9278 | 34.0667 | 34.2833 | 34.2833 | -0.411 (-1.18%) | 1,432,548 |
| 13 Apr 2017 | CNY | 34.6833 | 35.2111 | 34.5611 | 34.6944 | 34.6944 | +0.15 (+0.43%) | 1,350,847 |
| 12 Apr 2017 | CNY | 34.9556 | 34.9833 | 34.4556 | 34.5445 | 34.5445 | -0.661 (-1.88%) | 1,529,942 |
| 11 Apr 2017 | CNY | 34.3333 | 35.3167 | 33.8944 | 35.2056 | 35.2056 | +0.711 (+2.06%) | 2,774,448 |
| 10 Apr 2017 | CNY | 36.6778 | 36.9444 | 34.4167 | 34.4945 | 34.4945 | -2.589 (-6.98%) | 5,073,739 |
| 7 Apr 2017 | CNY | 37.9833 | 38.2667 | 37.0667 | 37.0833 | 37.0833 | -0.872 (-2.30%) | 2,528,748 |
| 6 Apr 2017 | CNY | 37.7778 | 38.5 | 37.5833 | 37.9556 | 37.9556 | -0.017 (-0.04%) | 2,607,442 |
| 5 Apr 2017 | CNY | 37.1222 | 38.0167 | 36.5278 | 37.9722 | 37.9722 | +0.667 (+1.79%) | 2,612,653 |
| 31 Mar 2017 | CNY | 37.8222 | 38.3278 | 37.0056 | 37.3056 | 37.3056 | -0.4 (-1.06%) | 2,938,962 |
| 30 Mar 2017 | CNY | 37.9 | 38.4167 | 37.2333 | 37.7056 | 37.7056 | -0.722 (-1.88%) | 3,991,995 |
| 29 Mar 2017 | CNY | 40.6667 | 41.0111 | 38.3333 | 38.4278 | 38.4278 | -2.333 (-5.72%) | 5,360,124 |
| 28 Mar 2017 | CNY | 42.2222 | 42.5944 | 40.6722 | 40.7611 | 40.7611 | -1.856 (-4.35%) | 4,705,358 |
| 27 Mar 2017 | CNY | 41.7611 | 42.7778 | 41.3667 | 42.6167 | 42.6167 | +0.933 (+2.24%) | 4,544,805 |
| 24 Mar 2017 | CNY | 41.1111 | 41.85 | 40.6667 | 41.6833 | 41.6833 | +0.528 (+1.28%) | 3,783,805 |
| 23 Mar 2017 | CNY | 42.1111 | 42.7445 | 40.0333 | 41.1556 | 41.1556 | -1.122 (-2.65%) | 6,268,480 |
| 22 Mar 2017 | CNY | 41.4 | 42.6 | 41.2778 | 42.2778 | 42.2778 | +0.344 (+0.82%) | 5,561,301 |
| 21 Mar 2017 | CNY | 41.4945 | 42.1111 | 40.8611 | 41.9333 | 41.9333 | +0.35 (+0.84%) | 5,298,184 |
| 20 Mar 2017 | CNY | 40.6389 | 42.6444 | 40.6389 | 41.5833 | 41.5833 | +0.772 (+1.89%) | 9,052,666 |
| 17 Mar 2017 | CNY | 41.0333 | 41.6611 | 40.1222 | 40.8111 | 40.8111 | -0.144 (-0.35%) | 7,908,971 |
| 16 Mar 2017 | CNY | 39.3167 | 41.0389 | 39.3111 | 40.9556 | 40.9556 | +1.756 (+4.48%) | 7,500,106 |
| 15 Mar 2017 | CNY | 39.3333 | 39.5556 | 38.8444 | 39.2 | 39.2 | -0.283 (-0.72%) | 3,138,811 |
| 14 Mar 2017 | CNY | 39.8944 | 40.1444 | 39.3389 | 39.4833 | 39.4833 | -0.395 (-0.99%) | 4,239,135 |
| 13 Mar 2017 | CNY | 38.8889 | 39.9945 | 38.3889 | 39.8778 | 39.8778 | +0.9 (+2.31%) | 4,261,827 |
| 10 Mar 2017 | CNY | 38.9056 | 39.3333 | 38.6 | 38.9778 | 38.9778 | -0.083 (-0.21%) | 2,909,718 |
| 9 Mar 2017 | CNY | 39.85 | 40.1389 | 38.7778 | 39.0611 | 39.0611 | -0.956 (-2.39%) | 3,495,893 |
| 8 Mar 2017 | CNY | 40.2222 | 40.5333 | 39.4444 | 40.0167 | 40.0167 | -0.339 (-0.84%) | 3,333,722 |
| 7 Mar 2017 | CNY | 40.3889 | 40.4611 | 39.6556 | 40.3556 | 40.3556 | -0.133 (-0.33%) | 4,533,701 |
| 6 Mar 2017 | CNY | 38.8889 | 40.6944 | 38.7667 | 40.4889 | 40.4889 | +1.595 (+4.10%) | 5,775,319 |
