| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | CNY | 16.05 | 16.5 | 16.03 | 16.42 | 16.42 | +0.16 (+0.98%) | 2,938,843 |
| 18 Apr 2017 | CNY | 16.16 | 16.65 | 16.03 | 16.26 | 16.26 | +0.1 (+0.62%) | 2,773,848 |
| 17 Apr 2017 | CNY | 16.6 | 16.78 | 15.8 | 16.16 | 16.16 | -0.45 (-2.71%) | 2,353,492 |
| 14 Apr 2017 | CNY | 16.58 | 17.1 | 16.41 | 16.61 | 16.61 | +0.1 (+0.61%) | 2,539,006 |
| 13 Apr 2017 | CNY | 16.44 | 16.8 | 16.31 | 16.51 | 16.51 | +0.07 (+0.43%) | 1,618,845 |
| 12 Apr 2017 | CNY | 16.53 | 16.67 | 16.2 | 16.44 | 16.44 | -0.31 (-1.85%) | 2,594,009 |
| 11 Apr 2017 | CNY | 16.96 | 16.99 | 16.5 | 16.75 | 16.75 | -0.38 (-2.22%) | 3,279,237 |
| 10 Apr 2017 | CNY | 16.9 | 17.3 | 16.71 | 17.13 | 17.13 | +0.17 (+1.00%) | 2,886,342 |
| 7 Apr 2017 | CNY | 17.3 | 17.3 | 16.91 | 16.96 | 16.96 | -0.35 (-2.02%) | 2,006,447 |
| 6 Apr 2017 | CNY | 17.33 | 17.55 | 17.21 | 17.31 | 17.31 | -0.01 (-0.06%) | 2,004,818 |
| 5 Apr 2017 | CNY | 17 | 17.38 | 16.8 | 17.32 | 17.32 | +0.63 (+3.77%) | 2,661,931 |
| 31 Mar 2017 | CNY | 16.9 | 17.1 | 16.51 | 16.69 | 16.69 | -0.21 (-1.24%) | 3,670,799 |
| 30 Mar 2017 | CNY | 17.2 | 17.2 | 16.79 | 16.9 | 16.9 | -0.56 (-3.21%) | 3,563,718 |
| 29 Mar 2017 | CNY | 17.87 | 18.1 | 17.1 | 17.46 | 17.46 | -0.41 (-2.29%) | 6,247,802 |
| 28 Mar 2017 | CNY | 17.6 | 17.94 | 17.41 | 17.87 | 17.87 | +0.18 (+1.02%) | 2,934,631 |
| 27 Mar 2017 | CNY | 17.73 | 18.15 | 17.63 | 17.69 | 17.69 | -0.2 (-1.12%) | 2,367,611 |
| 24 Mar 2017 | CNY | 17.83 | 18.28 | 17.65 | 17.89 | 17.89 | -0.08 (-0.45%) | 3,980,018 |
| 23 Mar 2017 | CNY | 17.1 | 18.38 | 17.1 | 17.97 | 17.97 | +0.76 (+4.42%) | 7,529,927 |
| 22 Mar 2017 | CNY | 17.35 | 17.38 | 17.02 | 17.21 | 17.21 | -0.23 (-1.32%) | 3,284,442 |
| 21 Mar 2017 | CNY | 17.17 | 17.45 | 17 | 17.44 | 17.44 | +0.26 (+1.51%) | 2,635,405 |
| 20 Mar 2017 | CNY | 17.11 | 17.2 | 16.93 | 17.18 | 17.18 | +0.08 (+0.47%) | 2,369,601 |
| 17 Mar 2017 | CNY | 17.58 | 17.7 | 17.03 | 17.1 | 17.1 | -0.48 (-2.73%) | 3,395,236 |
| 16 Mar 2017 | CNY | 17.75 | 17.81 | 17.51 | 17.58 | 17.58 | -0.07 (-0.40%) | 2,175,895 |
| 15 Mar 2017 | CNY | 17.55 | 17.77 | 17.46 | 17.65 | 17.65 | +0.1 (+0.57%) | 2,534,763 |
| 14 Mar 2017 | CNY | 17.54 | 17.99 | 17.42 | 17.55 | 17.55 | -0.07 (-0.40%) | 4,090,309 |
| 13 Mar 2017 | CNY | 17.45 | 17.98 | 17.1 | 17.62 | 17.62 | +0.12 (+0.69%) | 6,010,918 |
| 10 Mar 2017 | CNY | 16.91 | 17.63 | 16.81 | 17.5 | 17.5 | +0.49 (+2.88%) | 5,632,881 |
| 9 Mar 2017 | CNY | 17.2 | 17.25 | 16.86 | 17.01 | 17.01 | -0.26 (-1.51%) | 2,942,371 |
| 8 Mar 2017 | CNY | 17.11 | 17.45 | 16.95 | 17.27 | 17.27 | +0.16 (+0.94%) | 4,433,060 |
| 7 Mar 2017 | CNY | 17.08 | 17.3 | 16.91 | 17.11 | 17.11 | +0.04 (+0.23%) | 4,769,009 |
