| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 33.4231 | 33.4231 | 32.3077 | 32.3923 | 32.3923 | -1.062 (-3.17%) | 4,070,778 |
| 3 May 2017 | CNY | 33.6154 | 34.2154 | 32.7308 | 33.4539 | 33.4539 | -0.338 (-1.00%) | 5,048,065 |
| 2 May 2017 | CNY | 33.9231 | 34.3539 | 33.7 | 33.7923 | 33.7923 | -0.369 (-1.08%) | 3,603,629 |
| 28 Apr 2017 | CNY | 33.8462 | 34.4615 | 33.6923 | 34.1615 | 34.1615 | -0.008 (-0.02%) | 5,255,641 |
| 27 Apr 2017 | CNY | 32.9846 | 34.4539 | 32.1308 | 34.1692 | 34.1692 | +1.069 (+3.23%) | 7,935,562 |
| 26 Apr 2017 | CNY | 32.4462 | 33.4539 | 32.1539 | 33.1 | 33.1 | +0.723 (+2.23%) | 5,826,906 |
| 25 Apr 2017 | CNY | 32.0923 | 32.8154 | 32.0846 | 32.3769 | 32.3769 | +0.385 (+1.20%) | 4,252,370 |
| 24 Apr 2017 | CNY | 32.8692 | 32.8692 | 31.1539 | 31.9923 | 31.9923 | -0.931 (-2.83%) | 4,080,736 |
| 21 Apr 2017 | CNY | 32.6077 | 33.0769 | 32.4077 | 32.9231 | 32.9231 | +0.439 (+1.35%) | 4,126,183 |
| 20 Apr 2017 | CNY | 32.7462 | 32.9692 | 31.7692 | 32.4846 | 32.4846 | -0.446 (-1.35%) | 5,100,000 |
| 19 Apr 2017 | CNY | 31.5462 | 33.0462 | 31.2769 | 32.9308 | 32.9308 | +1.046 (+3.28%) | 6,471,202 |
| 18 Apr 2017 | CNY | 32.9 | 33.3308 | 31.6154 | 31.8846 | 31.8846 | -0.831 (-2.54%) | 5,446,728 |
| 17 Apr 2017 | CNY | 34.4769 | 34.7692 | 32.5077 | 32.7154 | 32.7154 | -3.261 (-9.07%) | 7,105,835 |
| 14 Apr 2017 | CNY | 36.4231 | 36.7539 | 35.8462 | 35.9769 | 35.9769 | -0.815 (-2.22%) | 4,098,624 |
| 13 Apr 2017 | CNY | 36.9077 | 37.3846 | 36.4462 | 36.7923 | 36.7923 | +0.169 (+0.46%) | 4,292,074 |
| 12 Apr 2017 | CNY | 37.8308 | 38.3 | 36.5385 | 36.6231 | 36.6231 | -1.723 (-4.49%) | 6,329,637 |
| 11 Apr 2017 | CNY | 36.7769 | 38.4615 | 36.7769 | 38.3462 | 38.3462 | +1.031 (+2.76%) | 8,057,429 |
| 10 Apr 2017 | CNY | 40.5846 | 40.5846 | 37.0615 | 37.3154 | 37.3154 | -3.769 (-9.17%) | 11,480,721 |
| 7 Apr 2017 | CNY | 42.3077 | 43.2308 | 40.9231 | 41.0846 | 41.0846 | -1.777 (-4.15%) | 8,913,634 |
| 6 Apr 2017 | CNY | 42.3077 | 44.7692 | 42.1308 | 42.8615 | 42.8615 | -0.231 (-0.54%) | 11,643,697 |
| 5 Apr 2017 | CNY | 40.8462 | 43.6462 | 39.8462 | 43.0923 | 43.0923 | +0.946 (+2.24%) | 12,207,816 |
| 31 Mar 2017 | CNY | 44.6923 | 46.2539 | 41.5385 | 42.1462 | 42.1462 | -3.1 (-6.85%) | 13,958,291 |
| 30 Mar 2017 | CNY | 44.6923 | 47.6539 | 43.8462 | 45.2462 | 45.2462 | -2.492 (-5.22%) | 17,863,820 |
| 29 Mar 2017 | CNY | 48.9308 | 49.6923 | 47.7385 | 47.7385 | 47.7385 | -5.308 (-10.01%) | 20,407,435 |
| 28 Mar 2017 | CNY | 53.8539 | 56.0846 | 53 | 53.0462 | 53.0462 | +0.223 (+0.42%) | 36,143,779 |
| 27 Mar 2017 | CNY | 52.8231 | 52.8231 | 51.8385 | 52.8231 | 52.8231 | +4.8 (+10.00%) | 14,671,486 |
| 24 Mar 2017 | CNY | 48.0231 | 48.0231 | 48.0231 | 48.0231 | 48.0231 | +4.369 (+10.01%) | 455,751 |
| 23 Mar 2017 | CNY | 43.6539 | 43.6539 | 43.6539 | 43.6539 | 43.6539 | +3.969 (+10.00%) | 187,402 |
| 22 Mar 2017 | CNY | 39.6846 | 39.6846 | 39.6846 | 39.6846 | 39.6846 | +3.608 (+10.00%) | 198,122 |
| 21 Mar 2017 | CNY | 36.0769 | 36.0769 | 36.0769 | 36.0769 | 36.0769 | +3.277 (+9.99%) | 82,910 |
