| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 27.7971 | 28.4286 | 27.6514 | 28.1657 | 28.1657 | +0.36 (+1.29%) | 734,499 |
| 25 Apr 2017 | CNY | 27.7086 | 28.4286 | 27.6257 | 27.8057 | 27.8057 | +0.243 (+0.88%) | 530,096 |
| 24 Apr 2017 | CNY | 27.9457 | 27.9486 | 27.2114 | 27.5629 | 27.5629 | -0.574 (-2.04%) | 684,600 |
| 21 Apr 2017 | CNY | 27.94 | 28.2286 | 27.7457 | 28.1371 | 28.1371 | +0.254 (+0.91%) | 680,050 |
| 20 Apr 2017 | CNY | 28.4143 | 28.5343 | 27.6571 | 27.8829 | 27.8829 | -0.583 (-2.05%) | 869,750 |
| 19 Apr 2017 | CNY | 28.0657 | 28.4714 | 27.7714 | 28.4657 | 28.4657 | +0.4 (+1.43%) | 1,049,723 |
| 18 Apr 2017 | CNY | 28.6829 | 28.8 | 28.0486 | 28.0657 | 28.0657 | -0.311 (-1.10%) | 914,900 |
| 17 Apr 2017 | CNY | 28.6029 | 29.6857 | 28.3171 | 28.3771 | 28.3771 | -1.331 (-4.48%) | 950,754 |
| 14 Apr 2017 | CNY | 30.54 | 30.54 | 29.3343 | 29.7086 | 29.7086 | -0.48 (-1.59%) | 745,314 |
| 13 Apr 2017 | CNY | 30.2286 | 30.7429 | 30.0914 | 30.1886 | 30.1886 | -0.114 (-0.38%) | 691,460 |
| 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 |
