| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 29.6888 | 30.1122 | 28.4694 | 28.5867 | 28.5867 | -0.934 (-3.16%) | 5,407,244 |
| 3 May 2017 | CNY | 30.102 | 30.602 | 28.9286 | 29.5204 | 29.5204 | -0.827 (-2.72%) | 6,390,740 |
| 2 May 2017 | CNY | 30.5357 | 31.1071 | 30.0459 | 30.3469 | 30.3469 | -0.291 (-0.95%) | 4,094,500 |
| 28 Apr 2017 | CNY | 30.0051 | 31.3265 | 29.7959 | 30.6378 | 30.6378 | +0.531 (+1.76%) | 7,166,465 |
| 27 Apr 2017 | CNY | 28.9286 | 30.5102 | 28.5867 | 30.1071 | 30.1071 | +1.005 (+3.45%) | 9,072,791 |
| 26 Apr 2017 | CNY | 30.7449 | 30.852 | 29.0867 | 29.102 | 29.102 | -1.653 (-5.38%) | 8,936,886 |
| 25 Apr 2017 | CNY | 30.6735 | 31 | 29.852 | 30.7551 | 30.7551 | +0.148 (+0.48%) | 7,492,601 |
| 24 Apr 2017 | CNY | 30.6071 | 30.9796 | 29.199 | 30.6071 | 30.6071 | +0.439 (+1.45%) | 7,832,749 |
| 21 Apr 2017 | CNY | 30.2653 | 31.8878 | 30.051 | 30.1684 | 30.1684 | -0.082 (-0.27%) | 7,398,504 |
| 20 Apr 2017 | CNY | 29.3725 | 31.5306 | 29.2347 | 30.25 | 30.25 | +1.27 (+4.38%) | 12,160,388 |
| 19 Apr 2017 | CNY | 27.551 | 29.0612 | 27.3316 | 28.9796 | 28.9796 | +1.168 (+4.20%) | 8,043,079 |
| 18 Apr 2017 | CNY | 28.0663 | 29.0714 | 27.8061 | 27.8112 | 27.8112 | -0.908 (-3.16%) | 8,332,891 |
| 17 Apr 2017 | CNY | 27.7041 | 29.4337 | 27.0561 | 28.7194 | 28.7194 | +0.041 (+0.14%) | 7,828,733 |
| 14 Apr 2017 | CNY | 28.9541 | 29.3214 | 28.0612 | 28.6786 | 28.6786 | -0.27 (-0.93%) | 7,127,053 |
| 13 Apr 2017 | CNY | 29.1327 | 30.398 | 28.9184 | 28.949 | 28.949 | -0.342 (-1.17%) | 6,975,561 |
| 12 Apr 2017 | CNY | 29.898 | 30.5102 | 29.0867 | 29.2908 | 29.2908 | -0.801 (-2.66%) | 8,090,870 |
| 11 Apr 2017 | CNY | 28.3367 | 30.8929 | 27.7194 | 30.0918 | 30.0918 | +1.985 (+7.06%) | 13,664,720 |
| 10 Apr 2017 | CNY | 29.4898 | 29.8469 | 27.6174 | 28.1071 | 28.1071 | -1.883 (-6.28%) | 12,799,507 |
| 7 Apr 2017 | CNY | 30.7143 | 31.3622 | 29.5918 | 29.9898 | 29.9898 | -0.633 (-2.07%) | 10,854,854 |
| 6 Apr 2017 | CNY | 31.6327 | 31.8878 | 30.3112 | 30.6225 | 30.6225 | -0.949 (-3.01%) | 13,842,096 |
| 5 Apr 2017 | CNY | 29.6939 | 31.9694 | 29.0816 | 31.5714 | 31.5714 | +1.587 (+5.29%) | 21,829,302 |
| 31 Mar 2017 | CNY | 27.551 | 29.9847 | 27.551 | 29.9847 | 29.9847 | +2.724 (+9.99%) | 23,233,034 |
| 30 Mar 2017 | CNY | 28.9898 | 29.3878 | 26.6378 | 27.2602 | 27.2602 | -2.301 (-7.78%) | 21,665,771 |
| 29 Mar 2017 | CNY | 28.9286 | 31.1174 | 28.9286 | 29.5612 | 29.5612 | +0.128 (+0.43%) | 27,157,738 |
| 28 Mar 2017 | CNY | 28.0612 | 30.1939 | 27.9592 | 29.4337 | 29.4337 | +0.878 (+3.07%) | 29,360,453 |
| 27 Mar 2017 | CNY | 29.0816 | 29.7602 | 27.6888 | 28.5561 | 28.5561 | +0.148 (+0.52%) | 31,220,163 |
| 24 Mar 2017 | CNY | 25.6888 | 28.4082 | 25.6888 | 28.4082 | 28.4082 | +2.582 (+10.00%) | 34,407,553 |
| 23 Mar 2017 | CNY | 25.4592 | 26.4898 | 25.0561 | 25.8265 | 25.8265 | +0.337 (+1.32%) | 28,844,865 |
| 22 Mar 2017 | CNY | 24.648 | 25.6633 | 24.5255 | 25.4898 | 25.4898 | +0.551 (+2.21%) | 22,858,817 |
| 21 Mar 2017 | CNY | 24.5663 | 24.9745 | 24.2347 | 24.9388 | 24.9388 | +0.25 (+1.01%) | 16,263,742 |
