| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | CNY | 19.5078 | 19.898 | 19.3577 | 19.5738 | 19.5738 | +0.096 (+0.49%) | 2,354,241 |
| 5 Apr 2017 | CNY | 19.1056 | 19.5078 | 18.7755 | 19.4778 | 19.4778 | +0.378 (+1.98%) | 1,948,273 |
| 31 Mar 2017 | CNY | 19.3788 | 19.5978 | 19.0846 | 19.0996 | 19.0996 | +0.006 (+0.03%) | 1,790,067 |
| 30 Mar 2017 | CNY | 19.874 | 20.048 | 18.9076 | 19.0936 | 19.0936 | -0.999 (-4.97%) | 4,352,584 |
| 29 Mar 2017 | CNY | 21.2065 | 21.3085 | 20.078 | 20.093 | 20.093 | -1.185 (-5.57%) | 4,426,345 |
| 28 Mar 2017 | CNY | 21.6747 | 21.7257 | 21.2545 | 21.2785 | 21.2785 | -0.357 (-1.65%) | 2,570,401 |
| 27 Mar 2017 | CNY | 21.7977 | 21.8728 | 21.4886 | 21.6357 | 21.6357 | -0.15 (-0.69%) | 2,763,714 |
| 24 Mar 2017 | CNY | 21.7617 | 21.8367 | 21.4286 | 21.7857 | 21.7857 | +0.036 (+0.17%) | 3,569,804 |
| 23 Mar 2017 | CNY | 21.8397 | 22.1189 | 21.1765 | 21.7497 | 21.7497 | -0.102 (-0.47%) | 5,568,778 |
| 22 Mar 2017 | CNY | 21.3806 | 21.9358 | 21.1525 | 21.8517 | 21.8517 | +0.24 (+1.11%) | 7,238,320 |
| 21 Mar 2017 | CNY | 21.2185 | 21.6837 | 21.2185 | 21.6116 | 21.6116 | +0.501 (+2.37%) | 5,905,206 |
| 20 Mar 2017 | CNY | 20.7233 | 21.1135 | 20.7233 | 21.1104 | 21.1104 | +0.096 (+0.46%) | 2,127,242 |
| 17 Mar 2017 | CNY | 21.3265 | 21.5726 | 20.9784 | 21.0144 | 21.0144 | -0.402 (-1.88%) | 3,395,467 |
| 16 Mar 2017 | CNY | 21.2815 | 21.7287 | 21.2185 | 21.4166 | 21.4166 | +0.225 (+1.06%) | 3,613,750 |
| 15 Mar 2017 | CNY | 21.1225 | 21.3626 | 21.0414 | 21.1915 | 21.1915 | -0.021 (-0.10%) | 1,672,064 |
| 14 Mar 2017 | CNY | 21.3355 | 21.5996 | 21.0654 | 21.2125 | 21.2125 | -0.282 (-1.31%) | 2,934,938 |
| 13 Mar 2017 | CNY | 21.3085 | 21.7587 | 21.0084 | 21.4946 | 21.4946 | +0.279 (+1.32%) | 3,545,094 |
| 10 Mar 2017 | CNY | 20.4382 | 21.2725 | 20.4382 | 21.2155 | 21.2155 | +0.696 (+3.39%) | 3,210,302 |
| 9 Mar 2017 | CNY | 20.7323 | 20.7923 | 20.2701 | 20.5192 | 20.5192 | -0.297 (-1.43%) | 2,046,337 |
| 8 Mar 2017 | CNY | 20.8884 | 21.2185 | 20.7293 | 20.8163 | 20.8163 | -0.189 (-0.90%) | 1,868,332 |
| 7 Mar 2017 | CNY | 20.7743 | 21.2935 | 20.7083 | 21.0054 | 21.0054 | +0.306 (+1.48%) | 2,694,205 |
| 6 Mar 2017 | CNY | 20.108 | 20.7023 | 20.108 | 20.6993 | 20.6993 | +0.483 (+2.39%) | 2,070,531 |
| 3 Mar 2017 | CNY | 19.982 | 20.5612 | 19.928 | 20.2161 | 20.2161 | +0.171 (+0.85%) | 2,179,171 |
| 2 Mar 2017 | CNY | 20.2101 | 20.2251 | 19.964 | 20.045 | 20.045 | -0.183 (-0.91%) | 1,924,796 |
| 1 Mar 2017 | CNY | 20.06 | 20.2581 | 19.961 | 20.2281 | 20.2281 | +0.102 (+0.51%) | 2,072,454 |
| 28 Feb 2017 | CNY | 20.018 | 20.1471 | 19.8409 | 20.1261 | 20.1261 | +0.003 (+0.01%) | 1,601,212 |
| 27 Feb 2017 | CNY | 20.102 | 20.2551 | 19.901 | 20.1231 | 20.1231 | +0.015 (+0.08%) | 2,414,093 |
| 24 Feb 2017 | CNY | 19.3878 | 20.111 | 19.2437 | 20.108 | 20.108 | +0.744 (+3.84%) | 2,907,703 |
| 23 Feb 2017 | CNY | 19.1267 | 19.4388 | 18.9886 | 19.3637 | 19.3637 | +0.24 (+1.25%) | 1,853,504 |
| 22 Feb 2017 | CNY | 19.3247 | 19.3427 | 18.9046 | 19.1237 | 19.1237 | -0.198 (-1.02%) | 1,400,236 |
