| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 17.5 | 17.9 | 17.11 | 17.39 | 17.39 | -0.31 (-1.75%) | 5,664,029 |
| 19 Apr 2017 | CNY | 16.6 | 17.95 | 16.5 | 17.7 | 17.7 | +0.9 (+5.36%) | 7,883,418 |
| 18 Apr 2017 | CNY | 17 | 17.3 | 16.7 | 16.8 | 16.8 | -0.27 (-1.58%) | 3,682,325 |
| 17 Apr 2017 | CNY | 17.06 | 17.5 | 16.62 | 17.07 | 17.07 | -0.73 (-4.10%) | 6,090,601 |
| 14 Apr 2017 | CNY | 18.48 | 18.54 | 17.78 | 17.8 | 17.8 | -0.67 (-3.63%) | 6,016,500 |
| 13 Apr 2017 | CNY | 18.4 | 18.83 | 18.25 | 18.47 | 18.47 | +0.01 (+0.05%) | 3,972,832 |
| 12 Apr 2017 | CNY | 19.16 | 19.16 | 18.38 | 18.46 | 18.46 | -0.73 (-3.80%) | 5,517,700 |
| 11 Apr 2017 | CNY | 18.58 | 19.25 | 18.31 | 19.19 | 19.19 | +0.48 (+2.57%) | 6,990,932 |
| 10 Apr 2017 | CNY | 20.39 | 20.39 | 18.53 | 18.71 | 18.71 | -1.69 (-8.28%) | 10,786,046 |
| 7 Apr 2017 | CNY | 20.71 | 21.08 | 20.3 | 20.4 | 20.4 | -0.45 (-2.16%) | 7,171,150 |
| 6 Apr 2017 | CNY | 20.58 | 21.32 | 20.41 | 20.85 | 20.85 | +0.17 (+0.82%) | 9,497,009 |
| 5 Apr 2017 | CNY | 20.08 | 20.92 | 19.5 | 20.68 | 20.68 | +0.33 (+1.62%) | 9,240,630 |
| 31 Mar 2017 | CNY | 20.43 | 20.9 | 20.1 | 20.35 | 20.35 | -0.33 (-1.60%) | 7,742,295 |
| 30 Mar 2017 | CNY | 20.49 | 21.19 | 19.75 | 20.68 | 20.68 | +0.2 (+0.98%) | 13,808,785 |
| 29 Mar 2017 | CNY | 21.68 | 21.93 | 20.36 | 20.48 | 20.48 | -1.21 (-5.58%) | 13,808,794 |
| 28 Mar 2017 | CNY | 22.78 | 23.14 | 21.65 | 21.69 | 21.69 | -1.22 (-5.33%) | 12,984,958 |
| 27 Mar 2017 | CNY | 23 | 23.13 | 22.44 | 22.91 | 22.91 | -0.25 (-1.08%) | 12,201,129 |
| 24 Mar 2017 | CNY | 23.12 | 23.65 | 23.01 | 23.16 | 23.16 | -0.47 (-1.99%) | 17,296,662 |
| 23 Mar 2017 | CNY | 24.27 | 25.5 | 23.01 | 23.63 | 23.63 | -0.7 (-2.88%) | 28,460,922 |
| 22 Mar 2017 | CNY | 24.31 | 24.7 | 24.02 | 24.33 | 24.33 | -0.3 (-1.22%) | 19,439,419 |
| 21 Mar 2017 | CNY | 23.67 | 24.84 | 23.15 | 24.63 | 24.63 | +0.94 (+3.97%) | 25,066,008 |
| 20 Mar 2017 | CNY | 23.09 | 23.8 | 22.5 | 23.69 | 23.69 | +0.32 (+1.37%) | 17,290,326 |
| 17 Mar 2017 | CNY | 23.34 | 24.84 | 23.34 | 23.37 | 23.37 | -0.18 (-0.76%) | 25,098,584 |
| 16 Mar 2017 | CNY | 22.96 | 24.2 | 22.96 | 23.55 | 23.55 | +0.48 (+2.08%) | 22,947,786 |
| 15 Mar 2017 | CNY | 23.2 | 23.22 | 22.55 | 23.07 | 23.07 | -0.47 (-2.00%) | 17,666,799 |
| 14 Mar 2017 | CNY | 22.65 | 24.25 | 22.57 | 23.54 | 23.54 | +0.79 (+3.47%) | 25,639,368 |
| 13 Mar 2017 | CNY | 22.6 | 23.2 | 21.9 | 22.75 | 22.75 | -0.54 (-2.32%) | 20,654,380 |
| 10 Mar 2017 | CNY | 22.65 | 23.58 | 22.23 | 23.29 | 23.29 | +0.27 (+1.17%) | 29,197,315 |
| 9 Mar 2017 | CNY | 23.97 | 24.97 | 22.92 | 23.02 | 23.02 | -0.52 (-2.21%) | 45,735,172 |
| 8 Mar 2017 | CNY | 21.02 | 23.54 | 21.02 | 23.54 | 23.54 | +2.14 (+10%) | 37,936,958 |
