| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | CNY | 22.5 | 22.85 | 21.88 | 21.94 | 21.94 | -0.94 (-4.11%) | 4,074,572 |
| 4 May 2017 | CNY | 23.11 | 23.25 | 22.8 | 22.88 | 22.88 | -0.44 (-1.89%) | 3,795,977 |
| 3 May 2017 | CNY | 22.68 | 23.4 | 22.64 | 23.32 | 23.32 | +0.66 (+2.91%) | 6,024,040 |
| 2 May 2017 | CNY | 22.81 | 23.1 | 22.5 | 22.66 | 22.66 | -0.28 (-1.22%) | 3,789,866 |
| 28 Apr 2017 | CNY | 22.68 | 23.23 | 22.68 | 22.94 | 22.94 | +0.27 (+1.19%) | 6,850,479 |
| 27 Apr 2017 | CNY | 21.59 | 22.7 | 20.74 | 22.67 | 22.67 | +1.1 (+5.10%) | 7,478,272 |
| 26 Apr 2017 | CNY | 21.25 | 21.89 | 21.25 | 21.57 | 21.57 | +0.29 (+1.36%) | 3,735,604 |
| 25 Apr 2017 | CNY | 21.41 | 21.87 | 21.2 | 21.28 | 21.28 | 0.0 (0.0%) | 3,101,292 |
| 24 Apr 2017 | CNY | 21.67 | 21.9 | 20.5 | 21.28 | 21.28 | -0.59 (-2.70%) | 3,279,028 |
| 21 Apr 2017 | CNY | 22.2 | 22.44 | 21.76 | 21.87 | 21.87 | -0.24 (-1.09%) | 2,460,155 |
| 20 Apr 2017 | CNY | 22.48 | 22.78 | 21.61 | 22.11 | 22.11 | -0.42 (-1.86%) | 4,814,706 |
| 19 Apr 2017 | CNY | 21.37 | 22.88 | 21.05 | 22.53 | 22.53 | +1.09 (+5.08%) | 6,566,783 |
| 18 Apr 2017 | CNY | 21.69 | 22.16 | 21.23 | 21.44 | 21.44 | -0.04 (-0.19%) | 4,211,805 |
| 17 Apr 2017 | CNY | 22.5 | 22.57 | 21.48 | 21.48 | 21.48 | -2.39 (-10.01%) | 6,096,608 |
| 14 Apr 2017 | CNY | 24.88 | 24.88 | 23.85 | 23.87 | 23.87 | -1.01 (-4.06%) | 4,568,176 |
| 13 Apr 2017 | CNY | 24.93 | 25.24 | 24.68 | 24.88 | 24.88 | +0.14 (+0.57%) | 3,380,922 |
| 12 Apr 2017 | CNY | 25.45 | 25.64 | 24.63 | 24.74 | 24.74 | -0.91 (-3.55%) | 5,056,263 |
| 11 Apr 2017 | CNY | 24.51 | 25.74 | 24.45 | 25.65 | 25.65 | +1.14 (+4.65%) | 7,134,782 |
| 10 Apr 2017 | CNY | 27 | 27 | 24.49 | 24.51 | 24.51 | -2.69 (-9.89%) | 9,699,696 |
| 7 Apr 2017 | CNY | 28.28 | 28.5 | 27.18 | 27.2 | 27.2 | -1.08 (-3.82%) | 7,483,694 |
| 6 Apr 2017 | CNY | 28.04 | 29.2 | 27.75 | 28.28 | 28.28 | +0.07 (+0.25%) | 6,929,111 |
| 5 Apr 2017 | CNY | 27.41 | 28.42 | 26.71 | 28.21 | 28.21 | +0.41 (+1.47%) | 7,420,983 |
| 31 Mar 2017 | CNY | 28.66 | 29.2 | 27.58 | 27.8 | 27.8 | -0.93 (-3.24%) | 8,408,200 |
| 30 Mar 2017 | CNY | 29.8 | 29.8 | 28.2 | 28.73 | 28.73 | -1.68 (-5.52%) | 13,187,274 |
| 29 Mar 2017 | CNY | 32.87 | 33.1 | 30.15 | 30.41 | 30.41 | -2.72 (-8.21%) | 14,799,041 |
| 28 Mar 2017 | CNY | 34.88 | 35.49 | 33 | 33.13 | 33.13 | -1.69 (-4.85%) | 12,793,701 |
| 27 Mar 2017 | CNY | 35.09 | 35.66 | 34.06 | 34.82 | 34.82 | -0.99 (-2.76%) | 15,451,985 |
| 24 Mar 2017 | CNY | 33.04 | 36.75 | 33.04 | 35.81 | 35.81 | +2.36 (+7.06%) | 24,422,670 |
| 23 Mar 2017 | CNY | 34.68 | 35.19 | 32.15 | 33.45 | 33.45 | -1.65 (-4.70%) | 19,152,825 |
| 22 Mar 2017 | CNY | 34.5 | 35.97 | 34.23 | 35.1 | 35.1 | -0.34 (-0.96%) | 23,626,829 |
