| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | CNY | 25.45 | 25.7 | 24.86 | 25.6 | 25.6 | +0.21 (+0.83%) | 6,803,979 |
| 6 Apr 2017 | CNY | 26.19 | 26.19 | 25.28 | 25.39 | 25.39 | -0.51 (-1.97%) | 4,753,684 |
| 5 Apr 2017 | CNY | 25.62 | 26.15 | 25.62 | 25.9 | 25.9 | +0.28 (+1.09%) | 3,794,760 |
| 31 Mar 2017 | CNY | 26.2 | 26.34 | 25.2 | 25.62 | 25.62 | -0.37 (-1.42%) | 4,049,231 |
| 30 Mar 2017 | CNY | 27.9 | 27.9 | 25.8 | 25.99 | 25.99 | -1.72 (-6.21%) | 6,451,198 |
| 29 Mar 2017 | CNY | 28.36 | 28.45 | 27.7 | 27.71 | 27.71 | -0.51 (-1.81%) | 4,602,325 |
| 28 Mar 2017 | CNY | 28.75 | 28.75 | 28 | 28.22 | 28.22 | -0.74 (-2.56%) | 5,897,051 |
| 27 Mar 2017 | CNY | 29.8 | 29.8 | 27.86 | 28.96 | 28.96 | -1.91 (-6.19%) | 11,568,026 |
| 24 Mar 2017 | CNY | 34 | 34.03 | 30.87 | 30.87 | 30.87 | -3.43 (-10.00%) | 12,785,128 |
| 23 Mar 2017 | CNY | 36.51 | 36.51 | 33.88 | 34.3 | 34.3 | -2.37 (-6.46%) | 14,028,405 |
| 22 Mar 2017 | CNY | 35.68 | 37.08 | 35.18 | 36.67 | 36.67 | +0.86 (+2.40%) | 10,863,995 |
| 21 Mar 2017 | CNY | 34.54 | 36.3 | 34.54 | 35.81 | 35.81 | +1.23 (+3.56%) | 9,004,522 |
| 20 Mar 2017 | CNY | 34.6 | 34.85 | 34.3 | 34.58 | 34.58 | -0.11 (-0.32%) | 1,136,384 |
| 17 Mar 2017 | CNY | 34.7 | 34.9 | 34.1 | 34.69 | 34.69 | -0.13 (-0.37%) | 3,460,421 |
| 16 Mar 2017 | CNY | 35.35 | 35.79 | 34.21 | 34.82 | 34.82 | -0.61 (-1.72%) | 3,400,872 |
| 15 Mar 2017 | CNY | 35.51 | 35.9 | 35.28 | 35.43 | 35.43 | -0.49 (-1.36%) | 1,768,414 |
| 14 Mar 2017 | CNY | 35.97 | 35.99 | 35.18 | 35.92 | 35.92 | +0.06 (+0.17%) | 3,175,359 |
| 13 Mar 2017 | CNY | 34.3 | 35.98 | 34.08 | 35.86 | 35.86 | +1.44 (+4.18%) | 5,888,351 |
| 10 Mar 2017 | CNY | 34.7 | 34.92 | 34 | 34.42 | 34.42 | -0.37 (-1.06%) | 2,857,973 |
| 9 Mar 2017 | CNY | 35.29 | 35.3 | 34.39 | 34.79 | 34.79 | -0.27 (-0.77%) | 5,406,735 |
| 8 Mar 2017 | CNY | 33.74 | 36.01 | 33.7 | 35.06 | 35.06 | +1.32 (+3.91%) | 7,569,411 |
| 7 Mar 2017 | CNY | 34.6 | 34.62 | 33.22 | 33.74 | 33.74 | -0.62 (-1.80%) | 1,373,601 |
| 6 Mar 2017 | CNY | 33.9 | 34.5 | 33.9 | 34.36 | 34.36 | +0.21 (+0.61%) | 1,299,065 |
| 3 Mar 2017 | CNY | 33.25 | 34.78 | 33.03 | 34.15 | 34.15 | +0.53 (+1.58%) | 1,950,309 |
| 2 Mar 2017 | CNY | 34.42 | 34.5 | 33.01 | 33.62 | 33.62 | -0.8 (-2.32%) | 3,591,866 |
| 1 Mar 2017 | CNY | 34.99 | 34.99 | 34.28 | 34.42 | 34.42 | -0.69 (-1.97%) | 1,664,364 |
| 28 Feb 2017 | CNY | 34.88 | 35.2 | 34.6 | 35.11 | 35.11 | +0.23 (+0.66%) | 787,753 |
| 27 Feb 2017 | CNY | 35.93 | 35.93 | 34.87 | 34.88 | 34.88 | -0.37 (-1.05%) | 1,257,028 |
| 24 Feb 2017 | CNY | 34.58 | 35.58 | 34.22 | 35.25 | 35.25 | +0.67 (+1.94%) | 1,149,985 |
| 23 Feb 2017 | CNY | 35.4 | 35.48 | 34.08 | 34.58 | 34.58 | -0.82 (-2.32%) | 2,115,384 |
