| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 30.0676 | 30.8987 | 29.75 | 30.3851 | 30.3851 | +0.115 (+0.38%) | 1,903,386 |
| 25 Apr 2017 | CNY | 30.1892 | 30.9324 | 30.1757 | 30.2703 | 30.2703 | +0.101 (+0.34%) | 1,619,074 |
| 24 Apr 2017 | CNY | 31.2838 | 31.2838 | 29.8514 | 30.1689 | 30.1689 | -1.128 (-3.61%) | 1,895,683 |
| 21 Apr 2017 | CNY | 31.3041 | 31.7365 | 31.0473 | 31.2973 | 31.2973 | +0.095 (+0.30%) | 1,480,319 |
| 20 Apr 2017 | CNY | 31.6216 | 32.1622 | 30.9324 | 31.2027 | 31.2027 | -0.723 (-2.26%) | 2,194,480 |
| 19 Apr 2017 | CNY | 31.0811 | 31.9865 | 30.8649 | 31.9257 | 31.9257 | +0.926 (+2.99%) | 2,881,120 |
| 18 Apr 2017 | CNY | 31.2162 | 31.4122 | 30.6081 | 31 | 31 | +0.095 (+0.31%) | 2,132,366 |
| 17 Apr 2017 | CNY | 32.3716 | 32.3716 | 30.7095 | 30.9054 | 30.9054 | -2.905 (-8.59%) | 3,691,084 |
| 14 Apr 2017 | CNY | 35.0676 | 35.2703 | 33.7838 | 33.8108 | 33.8108 | -1.291 (-3.68%) | 2,564,431 |
| 13 Apr 2017 | CNY | 34.8378 | 35.7568 | 34.8311 | 35.1014 | 35.1014 | -0.013 (-0.04%) | 2,135,344 |
| 12 Apr 2017 | CNY | 36.4189 | 36.4189 | 34.8716 | 35.1149 | 35.1149 | -1.5 (-4.10%) | 3,326,979 |
| 11 Apr 2017 | CNY | 35.6757 | 36.8514 | 35.2568 | 36.6149 | 36.6149 | +0.784 (+2.19%) | 4,048,773 |
| 10 Apr 2017 | CNY | 38.7635 | 38.7838 | 35.7162 | 35.8311 | 35.8311 | -3.486 (-8.87%) | 5,292,836 |
| 7 Apr 2017 | CNY | 40.4527 | 40.8108 | 39.0203 | 39.3176 | 39.3176 | -1.135 (-2.81%) | 4,015,012 |
| 6 Apr 2017 | CNY | 39.3176 | 41.5541 | 39.196 | 40.4527 | 40.4527 | +0.73 (+1.84%) | 5,363,810 |
| 5 Apr 2017 | CNY | 39.5338 | 40.1149 | 37.7568 | 39.723 | 39.723 | -0.203 (-0.51%) | 5,318,097 |
| 31 Mar 2017 | CNY | 43.2432 | 44.1892 | 39.4527 | 39.9257 | 39.9257 | -3.682 (-8.44%) | 7,591,313 |
| 30 Mar 2017 | CNY | 42.2635 | 44.9324 | 42.25 | 43.6081 | 43.6081 | +0.216 (+0.50%) | 7,884,455 |
| 29 Mar 2017 | CNY | 45.946 | 45.9527 | 43.2432 | 43.3919 | 43.3919 | -3.926 (-8.30%) | 10,723,903 |
| 28 Mar 2017 | CNY | 49.3784 | 50.5405 | 47.2973 | 47.3176 | 47.3176 | -4.263 (-8.27%) | 12,219,313 |
| 27 Mar 2017 | CNY | 50.6757 | 53.5338 | 49.0541 | 51.5811 | 51.5811 | +2.48 (+5.05%) | 21,265,202 |
| 24 Mar 2017 | CNY | 49.1014 | 49.1014 | 48.7162 | 49.1014 | 49.1014 | +4.466 (+10.01%) | 6,230,798 |
| 23 Mar 2017 | CNY | 44.6351 | 44.6351 | 44.6351 | 44.6351 | 44.6351 | +4.061 (+10.01%) | 89,540 |
| 22 Mar 2017 | CNY | 40.5743 | 40.5743 | 40.5743 | 40.5743 | 40.5743 | +3.689 (+10.00%) | 85,248 |
| 21 Mar 2017 | CNY | 36.8851 | 36.8851 | 36.8851 | 36.8851 | 36.8851 | +3.351 (+9.99%) | 79,624 |
| 20 Mar 2017 | CNY | 33.5338 | 33.5338 | 33.5338 | 33.5338 | 33.5338 | +3.047 (+10.00%) | 54,959 |
| 17 Mar 2017 | CNY | 30.4865 | 30.4865 | 30.4865 | 30.4865 | 30.4865 | +2.77 (+10.00%) | 30,917 |
| 16 Mar 2017 | CNY | 27.7162 | 27.7162 | 27.7162 | 27.7162 | 27.7162 | +2.52 (+10.00%) | 9,916 |
| 15 Mar 2017 | CNY | 25.196 | 25.196 | 25.196 | 25.196 | 25.196 | +2.291 (+10.00%) | 2,812 |
| 14 Mar 2017 | CNY | 22.9054 | 22.9054 | 22.9054 | 22.9054 | 22.9054 | +2.081 (+9.99%) | 7,844 |
