| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | CNY | 17.3469 | 17.8571 | 17.2143 | 17.4694 | 17.4694 | +0.122 (+0.71%) | 4,027,063 |
| 5 May 2017 | CNY | 17.3469 | 18.0306 | 17.2653 | 17.3469 | 17.3469 | +0.005 (+0.03%) | 4,775,839 |
| 4 May 2017 | CNY | 17.5408 | 17.7296 | 17.2551 | 17.3418 | 17.3418 | -0.316 (-1.79%) | 3,258,607 |
| 3 May 2017 | CNY | 17.6174 | 17.9082 | 17.4745 | 17.6582 | 17.6582 | +0.066 (+0.38%) | 3,054,758 |
| 2 May 2017 | CNY | 17.7602 | 17.9337 | 17.449 | 17.5918 | 17.5918 | -0.25 (-1.40%) | 3,600,472 |
| 28 Apr 2017 | CNY | 17.3622 | 17.9847 | 17.3622 | 17.8418 | 17.8418 | +0.214 (+1.22%) | 5,275,404 |
| 27 Apr 2017 | CNY | 17.1174 | 17.6939 | 17.0561 | 17.6276 | 17.6276 | +0.357 (+2.07%) | 6,601,003 |
| 26 Apr 2017 | CNY | 16.7857 | 17.602 | 16.6939 | 17.2704 | 17.2704 | +0.883 (+5.39%) | 7,925,996 |
| 25 Apr 2017 | CNY | 15.8674 | 16.4796 | 15.8163 | 16.3878 | 16.3878 | +0.485 (+3.05%) | 3,931,991 |
| 24 Apr 2017 | CNY | 15.6225 | 15.949 | 15.3776 | 15.9031 | 15.9031 | +0.168 (+1.07%) | 4,068,460 |
| 21 Apr 2017 | CNY | 15.3622 | 15.75 | 15.1327 | 15.7347 | 15.7347 | +0.418 (+2.73%) | 3,923,332 |
| 20 Apr 2017 | CNY | 15.9184 | 16.0255 | 14.7959 | 15.3163 | 15.3163 | -0.602 (-3.78%) | 5,317,148 |
| 19 Apr 2017 | CNY | 15.9694 | 16.0408 | 15.7143 | 15.9184 | 15.9184 | +0.041 (+0.26%) | 2,988,927 |
| 18 Apr 2017 | CNY | 15.8929 | 16.1122 | 15.7449 | 15.8776 | 15.8776 | 0.0 (0.0%) | 1,985,566 |
| 17 Apr 2017 | CNY | 16.0714 | 16.25 | 15.6122 | 15.8776 | 15.8776 | -0.673 (-4.07%) | 4,721,344 |
| 14 Apr 2017 | CNY | 16.8214 | 16.8214 | 16.4286 | 16.551 | 16.551 | -0.27 (-1.61%) | 2,795,448 |
| 13 Apr 2017 | CNY | 16.8725 | 17.0153 | 16.7143 | 16.8214 | 16.8214 | +0.056 (+0.33%) | 4,128,244 |
| 12 Apr 2017 | CNY | 16.7908 | 17.1837 | 16.5306 | 16.7653 | 16.7653 | +0.199 (+1.20%) | 6,564,447 |
| 11 Apr 2017 | CNY | 16.352 | 16.6122 | 16.0714 | 16.5663 | 16.5663 | -0.025 (-0.15%) | 3,838,793 |
| 10 Apr 2017 | CNY | 16.8878 | 17.1939 | 16.301 | 16.5918 | 16.5918 | -0.143 (-0.85%) | 4,743,691 |
| 7 Apr 2017 | CNY | 16.7857 | 16.8827 | 16.5816 | 16.7347 | 16.7347 | -0.082 (-0.49%) | 3,037,631 |
| 6 Apr 2017 | CNY | 16.7347 | 17.0867 | 16.6786 | 16.8163 | 16.8163 | +0.071 (+0.43%) | 3,432,146 |
| 5 Apr 2017 | CNY | 16.4592 | 16.9082 | 15.9847 | 16.7449 | 16.7449 | +0.281 (+1.70%) | 4,080,917 |
| 31 Mar 2017 | CNY | 16.5102 | 16.6378 | 15.9235 | 16.4643 | 16.4643 | -0.005 (-0.03%) | 4,819,945 |
| 30 Mar 2017 | CNY | 16.6633 | 16.9745 | 16.2296 | 16.4694 | 16.4694 | -0.117 (-0.71%) | 6,384,698 |
| 29 Mar 2017 | CNY | 17.8622 | 17.9235 | 16.4388 | 16.5867 | 16.5867 | -1.332 (-7.43%) | 9,429,138 |
| 28 Mar 2017 | CNY | 18.8265 | 18.9694 | 17.8827 | 17.9184 | 17.9184 | -1.02 (-5.39%) | 8,046,017 |
| 27 Mar 2017 | CNY | 19.0408 | 19.2755 | 18.7755 | 18.9388 | 18.9388 | -0.076 (-0.40%) | 4,457,598 |
| 24 Mar 2017 | CNY | 18.7806 | 19.0816 | 18.6531 | 19.0153 | 19.0153 | +0.122 (+0.65%) | 6,413,241 |
| 23 Mar 2017 | CNY | 19.0867 | 19.2857 | 17.8571 | 18.8929 | 18.8929 | -0.225 (-1.17%) | 9,061,871 |
