| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 37.15 | 37.4857 | 36.6357 | 37.1071 | 37.1071 | -0.114 (-0.31%) | 1,877,513 |
| 12 May 2017 | CNY | 37.1429 | 37.6286 | 37.0929 | 37.2214 | 37.2214 | +0.121 (+0.33%) | 1,399,839 |
| 11 May 2017 | CNY | 36.6429 | 37.1214 | 36.3143 | 37.1 | 37.1 | +0.421 (+1.15%) | 1,669,035 |
| 10 May 2017 | CNY | 36.7857 | 37.3286 | 36.6429 | 36.6786 | 36.6786 | -0.25 (-0.68%) | 1,310,727 |
| 9 May 2017 | CNY | 36.1786 | 37.1143 | 35.7286 | 36.9286 | 36.9286 | +0.3 (+0.82%) | 2,209,821 |
| 8 May 2017 | CNY | 37.2857 | 37.2857 | 36.3071 | 36.6286 | 36.6286 | -0.878 (-2.34%) | 3,076,634 |
| 5 May 2017 | CNY | 38.2143 | 38.4857 | 37.4429 | 37.5071 | 37.5071 | -0.414 (-1.09%) | 2,152,971 |
| 4 May 2017 | CNY | 37.9786 | 38.2143 | 37.4643 | 37.9214 | 37.9214 | -0.057 (-0.15%) | 1,814,570 |
| 3 May 2017 | CNY | 37.6786 | 38.2 | 37.2357 | 37.9786 | 37.9786 | +0.3 (+0.80%) | 2,019,011 |
| 2 May 2017 | CNY | 36.7857 | 37.7143 | 36.65 | 37.6786 | 37.6786 | +0.421 (+1.13%) | 2,355,207 |
| 28 Apr 2017 | CNY | 37.6429 | 38.7714 | 37.2286 | 37.2571 | 37.2571 | -0.386 (-1.02%) | 2,980,080 |
| 27 Apr 2017 | CNY | 37.6 | 37.6786 | 36.0714 | 37.6429 | 37.6429 | +0.036 (+0.10%) | 3,959,186 |
| 26 Apr 2017 | CNY | 37.6143 | 38 | 37.2 | 37.6071 | 37.6071 | +0.057 (+0.15%) | 3,555,456 |
| 25 Apr 2017 | CNY | 38 | 38.5714 | 37.2 | 37.55 | 37.55 | -0.357 (-0.94%) | 2,944,919 |
| 24 Apr 2017 | CNY | 37.8643 | 38.3357 | 36.4429 | 37.9071 | 37.9071 | -0.036 (-0.09%) | 3,445,002 |
| 21 Apr 2017 | CNY | 39.9214 | 39.95 | 37.3286 | 37.9429 | 37.9429 | -1.978 (-4.96%) | 5,430,852 |
| 20 Apr 2017 | CNY | 39.1286 | 40.1571 | 38.8214 | 39.9214 | 39.9214 | +0.471 (+1.19%) | 5,552,300 |
| 19 Apr 2017 | CNY | 39.3214 | 39.6429 | 38.2643 | 39.45 | 39.45 | +0.136 (+0.35%) | 5,880,148 |
| 18 Apr 2017 | CNY | 37.6857 | 39.9857 | 37.3071 | 39.3143 | 39.3143 | +1.6 (+4.24%) | 8,087,882 |
| 17 Apr 2017 | CNY | 36.6429 | 38.0714 | 36.5 | 37.7143 | 37.7143 | +0.279 (+0.74%) | 3,223,101 |
| 14 Apr 2017 | CNY | 38.0357 | 38.7714 | 37.3571 | 37.4357 | 37.4357 | -0.643 (-1.69%) | 3,689,758 |
| 13 Apr 2017 | CNY | 38 | 38.7429 | 37.8786 | 38.0786 | 38.0786 | +0.071 (+0.19%) | 3,118,361 |
| 12 Apr 2017 | CNY | 38 | 38.6286 | 37.4 | 38.0071 | 38.0071 | -0.029 (-0.08%) | 4,896,628 |
| 11 Apr 2017 | CNY | 37.3857 | 38.3357 | 36.9286 | 38.0357 | 38.0357 | +0.793 (+2.13%) | 5,004,774 |
| 10 Apr 2017 | CNY | 36.9143 | 38.4643 | 36.9 | 37.2429 | 37.2429 | +0.343 (+0.93%) | 8,287,550 |
| 7 Apr 2017 | CNY | 36.3214 | 37.2214 | 36 | 36.9 | 36.9 | +0.7 (+1.93%) | 3,932,432 |
| 6 Apr 2017 | CNY | 36.4143 | 36.6 | 36.1429 | 36.2 | 36.2 | -0.136 (-0.37%) | 2,781,307 |
| 5 Apr 2017 | CNY | 35.7143 | 36.6429 | 35.4714 | 36.3357 | 36.3357 | +0.936 (+2.64%) | 3,350,550 |
| 31 Mar 2017 | CNY | 35.5 | 35.9929 | 35.2143 | 35.4 | 35.4 | -0.079 (-0.22%) | 2,063,572 |
| 30 Mar 2017 | CNY | 35.4643 | 35.7 | 34.7143 | 35.4786 | 35.4786 | +0.014 (+0.04%) | 4,708,947 |
