| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 29.79 | 30.37 | 29.45 | 30.21 | 30.21 | +0.47 (+1.58%) | 6,260,210 |
| 10 Apr 2017 | CNY | 31.03 | 31.05 | 29.56 | 29.74 | 29.74 | -1.49 (-4.77%) | 9,351,445 |
| 7 Apr 2017 | CNY | 32.23 | 32.4 | 31.21 | 31.23 | 31.23 | -1 (-3.10%) | 7,370,447 |
| 6 Apr 2017 | CNY | 32.5 | 32.88 | 32.2 | 32.23 | 32.23 | -0.35 (-1.07%) | 6,251,547 |
| 5 Apr 2017 | CNY | 31.8 | 32.73 | 31.8 | 32.58 | 32.58 | +0.36 (+1.12%) | 6,077,200 |
| 31 Mar 2017 | CNY | 32.15 | 32.59 | 31.68 | 32.22 | 32.22 | +0.12 (+0.37%) | 6,555,673 |
| 30 Mar 2017 | CNY | 33.01 | 33.03 | 31.91 | 32.1 | 32.1 | -1.23 (-3.69%) | 10,484,541 |
| 29 Mar 2017 | CNY | 35.3 | 35.49 | 33.21 | 33.33 | 33.33 | -2.1 (-5.93%) | 13,512,900 |
| 28 Mar 2017 | CNY | 36.3 | 36.32 | 35.38 | 35.43 | 35.43 | -0.82 (-2.26%) | 7,870,842 |
| 27 Mar 2017 | CNY | 35.99 | 36.55 | 35.8 | 36.25 | 36.25 | +0.36 (+1.00%) | 10,180,426 |
| 24 Mar 2017 | CNY | 36.2 | 36.2 | 35.66 | 35.89 | 35.89 | -0.4 (-1.10%) | 9,605,205 |
| 23 Mar 2017 | CNY | 36.6 | 36.99 | 35.7 | 36.29 | 36.29 | -0.44 (-1.20%) | 14,019,065 |
| 22 Mar 2017 | CNY | 37.98 | 37.98 | 36.55 | 36.73 | 36.73 | -1.5 (-3.92%) | 19,570,399 |
| 21 Mar 2017 | CNY | 38.36 | 38.85 | 37.69 | 38.23 | 38.23 | -1.15 (-2.92%) | 20,455,602 |
| 20 Mar 2017 | CNY | 40.4 | 40.88 | 38.87 | 39.38 | 39.38 | -3.81 (-8.82%) | 43,237,295 |
| 17 Mar 2017 | CNY | 46 | 48.5 | 43.19 | 43.19 | 43.19 | -4.8 (-10.00%) | 36,861,936 |
| 16 Mar 2017 | CNY | 48.5 | 52.52 | 46.8 | 47.99 | 47.99 | +0.14 (+0.29%) | 19,822,705 |
| 15 Mar 2017 | CNY | 44.1 | 47.85 | 43.2 | 47.85 | 47.85 | +4.35 (+10.00%) | 9,492,265 |
| 14 Mar 2017 | CNY | 43.9 | 44.9 | 42.05 | 43.5 | 43.5 | -0.77 (-1.74%) | 11,220,058 |
| 13 Mar 2017 | CNY | 39.5 | 44.3 | 39.4 | 44.27 | 44.27 | +4 (+9.93%) | 20,313,130 |
| 10 Mar 2017 | CNY | 36.89 | 40.63 | 36.66 | 40.27 | 40.27 | +3.33 (+9.01%) | 25,160,027 |
| 9 Mar 2017 | CNY | 37.2 | 37.23 | 36.49 | 36.94 | 36.94 | -0.21 (-0.57%) | 3,290,156 |
| 8 Mar 2017 | CNY | 36.24 | 37.25 | 36.01 | 37.15 | 37.15 | +0.92 (+2.54%) | 6,566,816 |
| 7 Mar 2017 | CNY | 36.21 | 36.45 | 35.61 | 36.23 | 36.23 | +0.02 (+0.06%) | 7,336,552 |
| 6 Mar 2017 | CNY | 36.8 | 36.94 | 36 | 36.21 | 36.21 | -0.46 (-1.25%) | 8,738,005 |
| 3 Mar 2017 | CNY | 37 | 37.06 | 36.01 | 36.67 | 36.67 | -0.25 (-0.68%) | 8,371,971 |
| 2 Mar 2017 | CNY | 38.62 | 38.62 | 35.24 | 36.92 | 36.92 | -2.23 (-5.70%) | 16,000,701 |
| 1 Mar 2017 | CNY | 39.1 | 39.3 | 35.33 | 39.15 | 39.15 | -0.11 (-0.28%) | 6,006,174 |
| 28 Feb 2017 | CNY | 38.55 | 39.35 | 37.33 | 39.26 | 39.26 | +0.62 (+1.60%) | 11,575,688 |
| 27 Feb 2017 | CNY | 38.45 | 39.02 | 37.95 | 38.64 | 38.64 | +0.42 (+1.10%) | 9,172,639 |
