| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 22.8 | 23.3077 | 22.3769 | 23.1539 | 23.1539 | +0.362 (+1.59%) | 904,978 |
| 26 Apr 2017 | CNY | 22.9308 | 23.5077 | 22.7692 | 22.7923 | 22.7923 | -0.069 (-0.30%) | 859,869 |
| 25 Apr 2017 | CNY | 22.8462 | 23.3692 | 22.8462 | 22.8615 | 22.8615 | -0.208 (-0.90%) | 867,434 |
| 24 Apr 2017 | CNY | 23.0692 | 23.4615 | 22.8462 | 23.0692 | 23.0692 | -0.115 (-0.50%) | 686,728 |
| 21 Apr 2017 | CNY | 22.3154 | 23.2308 | 21.9385 | 23.1846 | 23.1846 | +0.831 (+3.72%) | 1,659,794 |
| 20 Apr 2017 | CNY | 22.5308 | 22.5692 | 22.1539 | 22.3539 | 22.3539 | -0.077 (-0.34%) | 1,036,326 |
| 19 Apr 2017 | CNY | 22.4077 | 22.5615 | 21.8462 | 22.4308 | 22.4308 | 0.0 (0.0%) | 1,027,754 |
| 18 Apr 2017 | CNY | 22.9231 | 23.1462 | 22.1615 | 22.4308 | 22.4308 | -0.477 (-2.08%) | 1,176,869 |
| 17 Apr 2017 | CNY | 22.3462 | 23.2154 | 22.3462 | 22.9077 | 22.9077 | +0.131 (+0.57%) | 1,418,731 |
| 14 Apr 2017 | CNY | 23 | 23.0769 | 22.6923 | 22.7769 | 22.7769 | -0.285 (-1.23%) | 934,583 |
| 13 Apr 2017 | CNY | 22.3154 | 23.0923 | 21.9462 | 23.0615 | 23.0615 | +0.746 (+3.34%) | 2,217,078 |
| 12 Apr 2017 | CNY | 22.6923 | 22.6923 | 21.8 | 22.3154 | 22.3154 | -0.146 (-0.65%) | 3,061,340 |
| 11 Apr 2017 | CNY | 23.3231 | 23.4308 | 21.0615 | 22.4615 | 22.4615 | -0.939 (-4.01%) | 3,734,238 |
| 10 Apr 2017 | CNY | 24.0077 | 24.3308 | 23.3769 | 23.4 | 23.4 | -0.685 (-2.84%) | 2,898,691 |
| 7 Apr 2017 | CNY | 24.5615 | 24.5923 | 23.8462 | 24.0846 | 24.0846 | -0.469 (-1.91%) | 1,842,064 |
| 6 Apr 2017 | CNY | 24.6923 | 24.8846 | 24.1923 | 24.5539 | 24.5539 | -0.361 (-1.45%) | 1,817,198 |
| 5 Apr 2017 | CNY | 24.3692 | 24.9615 | 23.8308 | 24.9154 | 24.9154 | +0.546 (+2.24%) | 2,637,511 |
| 31 Mar 2017 | CNY | 24.1923 | 24.6308 | 24.1 | 24.3692 | 24.3692 | +0.2 (+0.83%) | 1,445,693 |
| 30 Mar 2017 | CNY | 25.2539 | 25.2615 | 24.1 | 24.1692 | 24.1692 | -0.962 (-3.83%) | 1,742,796 |
| 29 Mar 2017 | CNY | 25.3692 | 25.3846 | 25 | 25.1308 | 25.1308 | -0.223 (-0.88%) | 1,048,281 |
| 28 Mar 2017 | CNY | 25.5923 | 25.6385 | 25.0692 | 25.3539 | 25.3539 | -0.223 (-0.87%) | 1,779,040 |
| 27 Mar 2017 | CNY | 25.3846 | 26.1077 | 25.1462 | 25.5769 | 25.5769 | +0.123 (+0.48%) | 2,223,171 |
| 24 Mar 2017 | CNY | 25.6923 | 25.7539 | 24.9615 | 25.4539 | 25.4539 | -0.592 (-2.27%) | 3,969,215 |
| 23 Mar 2017 | CNY | 24.6154 | 26.8846 | 24.6154 | 26.0462 | 26.0462 | +1.454 (+5.91%) | 5,794,886 |
| 22 Mar 2017 | CNY | 24.1154 | 24.6385 | 23.8769 | 24.5923 | 24.5923 | +0.4 (+1.65%) | 2,872,330 |
| 21 Mar 2017 | CNY | 23.3077 | 24.2154 | 23.3077 | 24.1923 | 24.1923 | +0.792 (+3.39%) | 2,657,346 |
| 20 Mar 2017 | CNY | 23.2385 | 23.6846 | 23.0769 | 23.4 | 23.4 | +0.031 (+0.13%) | 1,147,806 |
| 17 Mar 2017 | CNY | 23.8846 | 23.9769 | 23.0846 | 23.3692 | 23.3692 | -0.439 (-1.84%) | 1,250,025 |
| 16 Mar 2017 | CNY | 23.5692 | 23.8846 | 23.3 | 23.8077 | 23.8077 | +0.331 (+1.41%) | 1,670,302 |
| 15 Mar 2017 | CNY | 23.6539 | 23.8462 | 23.3615 | 23.4769 | 23.4769 | -0.139 (-0.59%) | 986,960 |
