| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 20.5539 | 20.6462 | 20.2385 | 20.2846 | 20.2846 | -0.308 (-1.49%) | 1,284,034 |
| 28 Apr 2017 | CNY | 20.5385 | 20.7462 | 20.3923 | 20.5923 | 20.5923 | +0.061 (+0.30%) | 1,382,373 |
| 27 Apr 2017 | CNY | 20.3462 | 20.5769 | 19.7077 | 20.5308 | 20.5308 | +0.192 (+0.95%) | 2,014,676 |
| 26 Apr 2017 | CNY | 20.3231 | 20.3846 | 20.2308 | 20.3385 | 20.3385 | +0.062 (+0.30%) | 1,155,670 |
| 25 Apr 2017 | CNY | 20.1692 | 20.3692 | 20.0769 | 20.2769 | 20.2769 | +0.154 (+0.76%) | 1,178,773 |
| 24 Apr 2017 | CNY | 20.9231 | 20.9923 | 20.0462 | 20.1231 | 20.1231 | -0.738 (-3.54%) | 1,815,594 |
| 21 Apr 2017 | CNY | 21.3462 | 21.3462 | 20.8539 | 20.8615 | 20.8615 | -0.215 (-1.02%) | 1,315,635 |
| 20 Apr 2017 | CNY | 20.9308 | 21.3231 | 20.8846 | 21.0769 | 21.0769 | +0.146 (+0.70%) | 2,150,090 |
| 19 Apr 2017 | CNY | 21.5462 | 21.6154 | 20.6923 | 20.9308 | 20.9308 | -0.615 (-2.86%) | 2,871,341 |
| 18 Apr 2017 | CNY | 21.7923 | 21.8462 | 21.4 | 21.5462 | 21.5462 | -0.069 (-0.32%) | 2,867,215 |
| 17 Apr 2017 | CNY | 22.3077 | 22.3077 | 21.5231 | 21.6154 | 21.6154 | -1.031 (-4.55%) | 4,201,232 |
| 14 Apr 2017 | CNY | 22.7462 | 23.1 | 22.4615 | 22.6462 | 22.6462 | -0.115 (-0.51%) | 3,209,135 |
| 13 Apr 2017 | CNY | 23.0692 | 23.1923 | 22.5385 | 22.7615 | 22.7615 | -0.246 (-1.07%) | 3,430,533 |
| 12 Apr 2017 | CNY | 23.7692 | 23.7692 | 22.9231 | 23.0077 | 23.0077 | -0.769 (-3.24%) | 6,380,437 |
| 11 Apr 2017 | CNY | 22.9077 | 24.0462 | 22.8539 | 23.7769 | 23.7769 | +0.754 (+3.27%) | 10,692,550 |
| 10 Apr 2017 | CNY | 23.2462 | 23.4231 | 22.9231 | 23.0231 | 23.0231 | -0.223 (-0.96%) | 4,382,400 |
| 7 Apr 2017 | CNY | 22.9154 | 23.4154 | 22.7923 | 23.2462 | 23.2462 | +0.431 (+1.89%) | 5,836,327 |
| 6 Apr 2017 | CNY | 23.0231 | 23.2231 | 22.7692 | 22.8154 | 22.8154 | -0.208 (-0.90%) | 2,469,377 |
| 5 Apr 2017 | CNY | 22.6923 | 23.0769 | 22.5 | 23.0231 | 23.0231 | +0.569 (+2.53%) | 4,283,923 |
| 31 Mar 2017 | CNY | 21.9692 | 22.6923 | 21.9615 | 22.4539 | 22.4539 | +0.331 (+1.50%) | 2,917,903 |
| 30 Mar 2017 | CNY | 22.8539 | 22.9539 | 22.0077 | 22.1231 | 22.1231 | -0.992 (-4.29%) | 4,487,545 |
| 29 Mar 2017 | CNY | 22.6385 | 23.4231 | 22.3154 | 23.1154 | 23.1154 | +0.477 (+2.11%) | 7,270,476 |
| 28 Mar 2017 | CNY | 22.2385 | 22.7385 | 22.2 | 22.6385 | 22.6385 | +0.254 (+1.13%) | 3,433,517 |
| 27 Mar 2017 | CNY | 22.2308 | 22.5154 | 22.0462 | 22.3846 | 22.3846 | +0.254 (+1.15%) | 3,242,005 |
| 24 Mar 2017 | CNY | 21.9462 | 22.1539 | 21.8462 | 22.1308 | 22.1308 | +0.131 (+0.59%) | 2,105,699 |
| 23 Mar 2017 | CNY | 21.8615 | 22.0615 | 21.6385 | 22 | 22 | +0.131 (+0.60%) | 2,382,998 |
| 22 Mar 2017 | CNY | 22.3462 | 22.3462 | 21.7539 | 21.8692 | 21.8692 | -0.531 (-2.37%) | 3,731,345 |
| 21 Mar 2017 | CNY | 22.6615 | 22.8462 | 22.3846 | 22.4 | 22.4 | -0.354 (-1.56%) | 2,627,487 |
| 20 Mar 2017 | CNY | 22.4692 | 22.7692 | 22.4154 | 22.7539 | 22.7539 | +0.285 (+1.27%) | 2,563,477 |
| 17 Mar 2017 | CNY | 23.0308 | 23.0615 | 22.4231 | 22.4692 | 22.4692 | -0.546 (-2.37%) | 2,843,863 |
