| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 30 | 30.3878 | 29.4286 | 29.7959 | 29.7959 | -0.27 (-0.90%) | 2,980,554 |
| 27 Apr 2017 | CNY | 29.5561 | 30.3571 | 29.0816 | 30.0663 | 30.0663 | +0.51 (+1.73%) | 4,072,491 |
| 26 Apr 2017 | CNY | 28.9286 | 29.7806 | 28.3571 | 29.5561 | 29.5561 | +0.291 (+0.99%) | 3,000,095 |
| 25 Apr 2017 | CNY | 29.6174 | 29.6429 | 28.0612 | 29.2653 | 29.2653 | -0.337 (-1.14%) | 5,487,045 |
| 24 Apr 2017 | CNY | 29.4898 | 29.9439 | 28.5816 | 29.602 | 29.602 | -0.362 (-1.21%) | 3,379,251 |
| 21 Apr 2017 | CNY | 29.4796 | 30.5612 | 29.1378 | 29.9643 | 29.9643 | +0.398 (+1.35%) | 4,239,742 |
| 20 Apr 2017 | CNY | 28.6225 | 29.8367 | 27.8265 | 29.5663 | 29.5663 | +0.745 (+2.58%) | 3,660,552 |
| 19 Apr 2017 | CNY | 27.7602 | 28.9796 | 27.2959 | 28.8214 | 28.8214 | +1.041 (+3.75%) | 2,924,810 |
| 18 Apr 2017 | CNY | 27.6531 | 28.0561 | 27.0969 | 27.7806 | 27.7806 | -0.056 (-0.20%) | 1,852,862 |
| 17 Apr 2017 | CNY | 27.8061 | 28.3316 | 26.5816 | 27.8367 | 27.8367 | -0.469 (-1.66%) | 3,110,531 |
| 14 Apr 2017 | CNY | 27.9898 | 28.3674 | 27.6531 | 28.3061 | 28.3061 | +0.046 (+0.16%) | 2,647,667 |
| 13 Apr 2017 | CNY | 27.9235 | 28.5204 | 27.3878 | 28.2602 | 28.2602 | +0.337 (+1.21%) | 2,814,316 |
| 12 Apr 2017 | CNY | 28.3163 | 28.3674 | 27.0459 | 27.9235 | 27.9235 | -1.046 (-3.61%) | 3,687,614 |
| 11 Apr 2017 | CNY | 29.4184 | 29.6735 | 26.5816 | 28.9694 | 28.9694 | -0.515 (-1.75%) | 7,101,571 |
| 10 Apr 2017 | CNY | 30.2806 | 30.2806 | 28.5204 | 29.4847 | 29.4847 | -1.148 (-3.75%) | 7,089,223 |
| 7 Apr 2017 | CNY | 29.8878 | 30.7806 | 29.0867 | 30.6327 | 30.6327 | +0.367 (+1.21%) | 8,008,070 |
| 6 Apr 2017 | CNY | 29.7959 | 31.0969 | 29.4796 | 30.2653 | 30.2653 | +0.571 (+1.92%) | 8,415,573 |
| 5 Apr 2017 | CNY | 29.0816 | 30 | 28.0612 | 29.6939 | 29.6939 | +0.041 (+0.14%) | 8,249,798 |
| 31 Mar 2017 | CNY | 29.2806 | 30.6122 | 28.4235 | 29.6531 | 29.6531 | -1.015 (-3.31%) | 14,624,734 |
| 30 Mar 2017 | CNY | 33.0408 | 33.0408 | 29.7602 | 30.6684 | 30.6684 | +0.633 (+2.11%) | 24,323,637 |
| 29 Mar 2017 | CNY | 30.0357 | 30.0357 | 30.0357 | 30.0357 | 30.0357 | +2.73 (+10.00%) | 136,288 |
| 28 Mar 2017 | CNY | 27.3061 | 27.3061 | 27.3061 | 27.3061 | 27.3061 | +2.485 (+10.01%) | 97,412 |
| 27 Mar 2017 | CNY | 24.8214 | 24.8214 | 24.8214 | 24.8214 | 24.8214 | +2.255 (+9.99%) | 57,145 |
| 24 Mar 2017 | CNY | 22.5663 | 22.5663 | 22.5663 | 22.5663 | 22.5663 | +2.051 (+10.00%) | 22,373 |
| 23 Mar 2017 | CNY | 20.5153 | 20.5153 | 20.5153 | 20.5153 | 20.5153 | +1.867 (+10.01%) | 13,798 |
| 22 Mar 2017 | CNY | 18.648 | 18.648 | 18.648 | 18.648 | 18.648 | +1.694 (+9.99%) | 10,883 |
| 21 Mar 2017 | CNY | 16.9541 | 16.9541 | 16.9541 | 16.9541 | 16.9541 | +1.541 (+10.00%) | 7,234 |
| 20 Mar 2017 | CNY | 15.4133 | 15.4133 | 15.4133 | 15.4133 | 15.4133 | +1.403 (+10.01%) | 11,034 |
| 17 Mar 2017 | CNY | 14.0102 | 14.0102 | 14.0102 | 14.0102 | 14.0102 | +1.276 (+10.02%) | 588 |
| 16 Mar 2017 | CNY | 12.7347 | 12.7347 | 12.7347 | 12.7347 | 12.7347 | +1.158 (+10.00%) | 4,807 |
