| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 16.1877 | 16.9823 | 16.0693 | 16.8259 | 16.8259 | +0.076 (+0.45%) | 4,268,973 |
| 25 Apr 2017 | CNY | 17.2105 | 17.4937 | 15.4903 | 16.7498 | 16.7498 | -0.461 (-2.68%) | 7,902,622 |
| 24 Apr 2017 | CNY | 17.7473 | 17.8825 | 17.1217 | 17.2105 | 17.2105 | -0.875 (-4.84%) | 3,618,397 |
| 21 Apr 2017 | CNY | 18.4911 | 18.8039 | 17.8656 | 18.0854 | 18.0854 | -0.393 (-2.13%) | 1,964,163 |
| 20 Apr 2017 | CNY | 18.4277 | 18.973 | 18.3855 | 18.4784 | 18.4784 | +0.004 (+0.02%) | 1,954,422 |
| 19 Apr 2017 | CNY | 18.0051 | 18.5123 | 17.8783 | 18.4742 | 18.4742 | +0.368 (+2.03%) | 2,090,786 |
| 18 Apr 2017 | CNY | 18.1741 | 18.3728 | 17.8783 | 18.1065 | 18.1065 | -0.004 (-0.02%) | 2,935,676 |
| 17 Apr 2017 | CNY | 18.6264 | 19.1336 | 17.8276 | 18.1107 | 18.1107 | -1.488 (-7.59%) | 5,609,525 |
| 14 Apr 2017 | CNY | 19.5266 | 20 | 19.4336 | 19.5985 | 19.5985 | -0.14 (-0.71%) | 4,160,121 |
| 13 Apr 2017 | CNY | 19.6746 | 20.2029 | 19.6577 | 19.738 | 19.738 | -0.169 (-0.85%) | 3,938,024 |
| 12 Apr 2017 | CNY | 20.1395 | 20.4987 | 19.8014 | 19.907 | 19.907 | -0.385 (-1.90%) | 5,198,246 |
| 11 Apr 2017 | CNY | 19.0533 | 20.4058 | 18.6433 | 20.2916 | 20.2916 | +0.917 (+4.73%) | 8,012,104 |
| 10 Apr 2017 | CNY | 19.5816 | 19.9831 | 19.1462 | 19.3745 | 19.3745 | -0.228 (-1.16%) | 12,922,711 |
| 7 Apr 2017 | CNY | 19.1251 | 19.8225 | 19.1251 | 19.6027 | 19.6027 | +0.372 (+1.93%) | 8,016,329 |
| 6 Apr 2017 | CNY | 19.011 | 19.7253 | 18.9476 | 19.2308 | 19.2308 | +0.216 (+1.13%) | 6,615,300 |
| 5 Apr 2017 | CNY | 18.3009 | 19.3111 | 18.3009 | 19.0152 | 19.0152 | +0.503 (+2.72%) | 5,913,244 |
| 31 Mar 2017 | CNY | 18.5968 | 18.9391 | 18.1319 | 18.5123 | 18.5123 | -0.262 (-1.40%) | 5,519,542 |
| 30 Mar 2017 | CNY | 18.1319 | 19.4083 | 17.7557 | 18.7743 | 18.7743 | +0.457 (+2.49%) | 10,469,363 |
| 29 Mar 2017 | CNY | 19.7591 | 19.9916 | 18.3009 | 18.3178 | 18.3178 | -1.572 (-7.90%) | 13,402,602 |
| 28 Mar 2017 | CNY | 20.7735 | 21.1327 | 19.6534 | 19.8901 | 19.8901 | -0.896 (-4.31%) | 10,395,444 |
| 27 Mar 2017 | CNY | 20.8791 | 21.1158 | 20.3339 | 20.7861 | 20.7861 | -0.135 (-0.65%) | 7,032,785 |
| 24 Mar 2017 | CNY | 20.0803 | 20.9425 | 20.0803 | 20.9214 | 20.9214 | +0.795 (+3.95%) | 11,073,965 |
| 23 Mar 2017 | CNY | 20.7143 | 21.0228 | 19.6619 | 20.1268 | 20.1268 | -0.74 (-3.54%) | 11,731,915 |
| 22 Mar 2017 | CNY | 20.7101 | 21.1285 | 20.3719 | 20.8664 | 20.8664 | +0.161 (+0.78%) | 14,324,390 |
| 21 Mar 2017 | CNY | 20.1522 | 20.8918 | 19.9577 | 20.7058 | 20.7058 | +0.486 (+2.40%) | 15,713,133 |
| 20 Mar 2017 | CNY | 19.3364 | 20.262 | 19.0955 | 20.2198 | 20.2198 | +0.363 (+1.83%) | 13,646,588 |
| 17 Mar 2017 | CNY | 20.8326 | 21.8386 | 19.8225 | 19.8563 | 19.8563 | -1.348 (-6.36%) | 28,610,883 |
| 16 Mar 2017 | CNY | 19.3407 | 21.2046 | 19.1547 | 21.2046 | 21.2046 | +1.927 (+10.00%) | 21,367,793 |
| 15 Mar 2017 | CNY | 18.8335 | 19.4379 | 18.7236 | 19.2773 | 19.2773 | +0.254 (+1.33%) | 9,355,000 |
| 14 Mar 2017 | CNY | 19.104 | 19.421 | 18.9265 | 19.0237 | 19.0237 | -0.03 (-0.16%) | 12,777,216 |
