| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29 Mar 2017 | CNY | 36.4286 | 36.7857 | 35.4286 | 35.4643 | 35.4643 | -0.986 (-2.70%) | 4,777,746 |
| 28 Mar 2017 | CNY | 36.7929 | 37.3071 | 36.4286 | 36.45 | 36.45 | -0.614 (-1.66%) | 3,348,959 |
| 27 Mar 2017 | CNY | 37.7214 | 38.2143 | 37.0571 | 37.0643 | 37.0643 | -0.857 (-2.26%) | 4,367,787 |
| 24 Mar 2017 | CNY | 37.45 | 38.4143 | 37.4 | 37.9214 | 37.9214 | +0.471 (+1.26%) | 4,893,039 |
| 23 Mar 2017 | CNY | 37.0357 | 37.4643 | 36.5929 | 37.45 | 37.45 | +0.371 (+1.00%) | 5,247,680 |
| 22 Mar 2017 | CNY | 35.8643 | 37.4929 | 35.6286 | 37.0786 | 37.0786 | +1.057 (+2.93%) | 7,209,798 |
| 21 Mar 2017 | CNY | 35.7143 | 36.3786 | 35.3786 | 36.0214 | 36.0214 | -0.064 (-0.18%) | 4,580,601 |
| 20 Mar 2017 | CNY | 35.8571 | 36.2714 | 34.9214 | 36.0857 | 36.0857 | -0.307 (-0.84%) | 5,916,579 |
| 17 Mar 2017 | CNY | 38.2214 | 38.4857 | 36.3429 | 36.3929 | 36.3929 | -1.857 (-4.86%) | 6,718,863 |
| 16 Mar 2017 | CNY | 38 | 38.5714 | 37.6429 | 38.25 | 38.25 | +0.179 (+0.47%) | 3,111,778 |
| 15 Mar 2017 | CNY | 37.7857 | 38.6929 | 37.6286 | 38.0714 | 38.0714 | 0.0 (0.0%) | 4,241,951 |
| 14 Mar 2017 | CNY | 38.4571 | 38.85 | 37.65 | 38.0714 | 38.0714 | -0.486 (-1.26%) | 4,242,898 |
| 13 Mar 2017 | CNY | 37.4286 | 38.85 | 36.7786 | 38.5571 | 38.5571 | +1.121 (+3.00%) | 7,253,096 |
| 10 Mar 2017 | CNY | 36.8714 | 37.8 | 36.65 | 37.4357 | 37.4357 | +0.636 (+1.73%) | 5,569,337 |
| 9 Mar 2017 | CNY | 37.0357 | 37.5 | 36.5071 | 36.8 | 36.8 | -0.207 (-0.56%) | 4,327,569 |
| 8 Mar 2017 | CNY | 36.9429 | 37.5 | 36.4857 | 37.0071 | 37.0071 | +0.107 (+0.29%) | 3,057,093 |
| 7 Mar 2017 | CNY | 36.95 | 37.3 | 36.1429 | 36.9 | 36.9 | -0.036 (-0.10%) | 4,860,784 |
| 6 Mar 2017 | CNY | 36.0714 | 37.8429 | 36.0714 | 36.9357 | 36.9357 | +0.686 (+1.89%) | 7,154,802 |
| 3 Mar 2017 | CNY | 34.5571 | 37.4857 | 34.4286 | 36.25 | 36.25 | +1.693 (+4.90%) | 10,116,708 |
| 2 Mar 2017 | CNY | 34.4143 | 34.7071 | 34.2929 | 34.5571 | 34.5571 | +0.114 (+0.33%) | 1,908,393 |
| 1 Mar 2017 | CNY | 34.7643 | 34.9786 | 34.3571 | 34.4429 | 34.4429 | -0.321 (-0.92%) | 2,436,896 |
| 28 Feb 2017 | CNY | 34.35 | 34.9071 | 34.0786 | 34.7643 | 34.7643 | +0.457 (+1.33%) | 2,476,195 |
