| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | CNY | 27 | 27.085 | 26.44 | 26.555 | 26.555 | -0.27 (-1.01%) | 1,591,874 |
| 6 Apr 2017 | CNY | 26.575 | 27.14 | 26.31 | 26.825 | 26.825 | +0.25 (+0.94%) | 1,318,860 |
| 5 Apr 2017 | CNY | 26.295 | 26.75 | 25.35 | 26.575 | 26.575 | +0.125 (+0.47%) | 2,350,786 |
| 31 Mar 2017 | CNY | 26.74 | 26.935 | 26.27 | 26.45 | 26.45 | -0.05 (-0.19%) | 1,235,376 |
| 30 Mar 2017 | CNY | 27.49 | 27.49 | 26.46 | 26.5 | 26.5 | -0.86 (-3.14%) | 2,108,658 |
| 29 Mar 2017 | CNY | 29.1 | 29.26 | 27.12 | 27.36 | 27.36 | -2.005 (-6.83%) | 3,886,030 |
| 28 Mar 2017 | CNY | 29.525 | 29.85 | 28.75 | 29.365 | 29.365 | -0.16 (-0.54%) | 1,877,846 |
| 27 Mar 2017 | CNY | 29.54 | 29.695 | 29.24 | 29.525 | 29.525 | -0.14 (-0.47%) | 1,614,850 |
| 24 Mar 2017 | CNY | 29.66 | 30 | 29.105 | 29.665 | 29.665 | 0.0 (0.0%) | 1,842,318 |
| 23 Mar 2017 | CNY | 29 | 30.34 | 28.805 | 29.665 | 29.665 | +0.64 (+2.20%) | 4,791,244 |
| 22 Mar 2017 | CNY | 28.99 | 29.25 | 28.4 | 29.025 | 29.025 | -0.055 (-0.19%) | 1,784,436 |
| 21 Mar 2017 | CNY | 28.94 | 29.35 | 28.88 | 29.08 | 29.08 | +0.05 (+0.17%) | 1,358,108 |
| 20 Mar 2017 | CNY | 28.65 | 29.165 | 28.5 | 29.03 | 29.03 | +0.215 (+0.75%) | 1,552,800 |
| 17 Mar 2017 | CNY | 29.535 | 29.69 | 28.77 | 28.815 | 28.815 | -0.855 (-2.88%) | 2,526,574 |
| 16 Mar 2017 | CNY | 29.24 | 29.895 | 29.24 | 29.67 | 29.67 | +0.25 (+0.85%) | 2,189,366 |
| 15 Mar 2017 | CNY | 29.205 | 30.25 | 28.9 | 29.42 | 29.42 | -0.005 (-0.02%) | 2,500,392 |
| 14 Mar 2017 | CNY | 29.805 | 29.9 | 29.07 | 29.425 | 29.425 | -0.315 (-1.06%) | 3,055,966 |
| 13 Mar 2017 | CNY | 27.79 | 30.33 | 27.79 | 29.74 | 29.74 | +1.955 (+7.04%) | 5,584,266 |
| 10 Mar 2017 | CNY | 27.505 | 27.84 | 27.3 | 27.785 | 27.785 | +0.28 (+1.02%) | 1,674,068 |
| 9 Mar 2017 | CNY | 28.21 | 28.255 | 27.275 | 27.505 | 27.505 | -0.75 (-2.65%) | 2,500,864 |
| 8 Mar 2017 | CNY | 28.415 | 28.725 | 28.15 | 28.255 | 28.255 | -0.155 (-0.55%) | 1,849,212 |
| 7 Mar 2017 | CNY | 27.725 | 29.295 | 27.725 | 28.41 | 28.41 | +0.685 (+2.47%) | 4,123,682 |
| 6 Mar 2017 | CNY | 27.365 | 27.83 | 27.235 | 27.725 | 27.725 | +0.36 (+1.32%) | 1,805,298 |
| 3 Mar 2017 | CNY | 27 | 27.59 | 26.805 | 27.365 | 27.365 | +0.13 (+0.48%) | 2,272,634 |
| 2 Mar 2017 | CNY | 26.95 | 27.505 | 26.25 | 27.235 | 27.235 | +0.33 (+1.23%) | 2,914,402 |
| 1 Mar 2017 | CNY | 26.715 | 27.075 | 26.43 | 26.905 | 26.905 | +0.185 (+0.69%) | 1,963,094 |
| 28 Feb 2017 | CNY | 26.725 | 27.03 | 26.4 | 26.72 | 26.72 | +0.13 (+0.49%) | 2,661,290 |
| 27 Feb 2017 | CNY | 26.275 | 26.825 | 26.085 | 26.59 | 26.59 | +0.45 (+1.72%) | 2,865,212 |
| 24 Feb 2017 | CNY | 25.71 | 26.15 | 25.655 | 26.14 | 26.14 | +0.34 (+1.32%) | 1,631,654 |
| 23 Feb 2017 | CNY | 25.55 | 25.935 | 25.42 | 25.8 | 25.8 | +0.245 (+0.96%) | 1,256,994 |
