| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 30.92 | 31.2857 | 30.2857 | 30.3029 | 30.3029 | -1.003 (-3.20%) | 943,589 |
| 11 Apr 2017 | CNY | 31.8514 | 31.9971 | 30.0029 | 31.3057 | 31.3057 | -0.126 (-0.40%) | 1,833,688 |
| 10 Apr 2017 | CNY | 33.0086 | 33.22 | 31.4286 | 31.4314 | 31.4314 | -1.86 (-5.59%) | 1,630,279 |
| 7 Apr 2017 | CNY | 33.2314 | 33.5371 | 32.4286 | 33.2914 | 33.2914 | -0.02 (-0.06%) | 1,197,588 |
| 6 Apr 2017 | CNY | 33.1429 | 33.8743 | 32.7143 | 33.3114 | 33.3114 | -0.049 (-0.15%) | 1,328,932 |
| 5 Apr 2017 | CNY | 33.1429 | 33.8829 | 32.3886 | 33.36 | 33.36 | -0.077 (-0.23%) | 1,267,700 |
| 31 Mar 2017 | CNY | 31.7371 | 33.5086 | 31.7371 | 33.4371 | 33.4371 | +1.306 (+4.06%) | 2,007,404 |
| 30 Mar 2017 | CNY | 32.5743 | 32.7486 | 31.4286 | 32.1314 | 32.1314 | -0.623 (-1.90%) | 2,093,091 |
| 29 Mar 2017 | CNY | 34.1057 | 34.1057 | 32.6257 | 32.7543 | 32.7543 | -1.497 (-4.37%) | 2,296,714 |
| 28 Mar 2017 | CNY | 35.4914 | 35.7314 | 34.1829 | 34.2514 | 34.2514 | -1.497 (-4.19%) | 2,106,002 |
| 27 Mar 2017 | CNY | 35.9429 | 36 | 35.2857 | 35.7486 | 35.7486 | -0.257 (-0.71%) | 1,454,558 |
| 24 Mar 2017 | CNY | 35.22 | 36.0229 | 35.2029 | 36.0057 | 36.0057 | +0.654 (+1.85%) | 1,990,586 |
| 23 Mar 2017 | CNY | 36.0571 | 36.6429 | 34.7429 | 35.3514 | 35.3514 | -0.889 (-2.45%) | 3,502,124 |
| 22 Mar 2017 | CNY | 35.0543 | 36.3914 | 34.8571 | 36.24 | 36.24 | +0.997 (+2.83%) | 2,573,774 |
| 21 Mar 2017 | CNY | 34.7486 | 35.4571 | 34.3486 | 35.2429 | 35.2429 | +0.431 (+1.24%) | 2,296,763 |
| 20 Mar 2017 | CNY | 33.1714 | 35.1343 | 33.1486 | 34.8114 | 34.8114 | +1.594 (+4.80%) | 3,002,923 |
| 17 Mar 2017 | CNY | 34.2886 | 34.7314 | 33.1429 | 33.2171 | 33.2171 | -1.32 (-3.82%) | 3,006,867 |
| 16 Mar 2017 | CNY | 33.9143 | 35.1429 | 33.8571 | 34.5371 | 34.5371 | +0.52 (+1.53%) | 3,047,089 |
| 15 Mar 2017 | CNY | 33.4229 | 34.1857 | 33.0029 | 34.0171 | 34.0171 | +0.586 (+1.75%) | 2,286,599 |
| 14 Mar 2017 | CNY | 33.2371 | 34.2286 | 33.2371 | 33.4314 | 33.4314 | -0.1 (-0.30%) | 2,474,227 |
| 13 Mar 2017 | CNY | 32.4143 | 34.0686 | 31.8571 | 33.5314 | 33.5314 | +1.16 (+3.58%) | 4,103,554 |
| 10 Mar 2017 | CNY | 31.0029 | 32.3886 | 30.9829 | 32.3714 | 32.3714 | +1.234 (+3.96%) | 4,440,975 |
| 9 Mar 2017 | CNY | 31.0514 | 31.2486 | 30.6486 | 31.1371 | 31.1371 | +0.049 (+0.16%) | 2,118,550 |
| 8 Mar 2017 | CNY | 31.5286 | 32.0571 | 31 | 31.0886 | 31.0886 | -0.494 (-1.57%) | 2,994,544 |
| 7 Mar 2017 | CNY | 31.0571 | 31.6 | 30.9743 | 31.5829 | 31.5829 | +0.423 (+1.36%) | 2,621,066 |
| 6 Mar 2017 | CNY | 30.5171 | 31.3143 | 30.3857 | 31.16 | 31.16 | +0.777 (+2.56%) | 2,234,393 |
| 3 Mar 2017 | CNY | 30.3971 | 30.6171 | 30.1429 | 30.3829 | 30.3829 | -0.074 (-0.24%) | 1,775,550 |
| 2 Mar 2017 | CNY | 30.8114 | 30.8114 | 30.0886 | 30.4571 | 30.4571 | -0.394 (-1.28%) | 2,508,940 |
| 1 Mar 2017 | CNY | 29.4457 | 31.4343 | 29.2857 | 30.8514 | 30.8514 | +1.423 (+4.83%) | 4,982,173 |
| 28 Feb 2017 | CNY | 29.0343 | 29.4714 | 28.9571 | 29.4286 | 29.4286 | +0.326 (+1.12%) | 1,692,341 |
