| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 22.5071 | 22.5071 | 22 | 22.0643 | 22.0643 | -0.443 (-1.97%) | 5,345,155 |
| 3 May 2017 | CNY | 22.3429 | 22.6357 | 22.0786 | 22.5071 | 22.5071 | +0.243 (+1.09%) | 6,078,100 |
| 2 May 2017 | CNY | 22.4143 | 22.7429 | 22.0571 | 22.2643 | 22.2643 | +0.014 (+0.06%) | 6,093,075 |
| 28 Apr 2017 | CNY | 21.8929 | 22.3429 | 21.8571 | 22.25 | 22.25 | +0.093 (+0.42%) | 6,321,887 |
| 27 Apr 2017 | CNY | 21.3143 | 22.3071 | 20.95 | 22.1571 | 22.1571 | +0.65 (+3.02%) | 10,103,928 |
| 26 Apr 2017 | CNY | 21.4143 | 21.7786 | 21.2857 | 21.5071 | 21.5071 | +0.164 (+0.77%) | 6,245,897 |
| 25 Apr 2017 | CNY | 21.2571 | 21.5929 | 21.2286 | 21.3429 | 21.3429 | +0.243 (+1.15%) | 4,530,204 |
| 24 Apr 2017 | CNY | 21.8643 | 22.0571 | 20.8571 | 21.1 | 21.1 | -0.964 (-4.37%) | 5,079,032 |
| 21 Apr 2017 | CNY | 22.7143 | 22.8286 | 21.8429 | 22.0643 | 22.0643 | -0.521 (-2.31%) | 4,360,074 |
| 20 Apr 2017 | CNY | 23.0929 | 23.0929 | 22.2714 | 22.5857 | 22.5857 | -0.321 (-1.40%) | 5,457,568 |
| 19 Apr 2017 | CNY | 21.9071 | 22.9929 | 21.9071 | 22.9071 | 22.9071 | +0.771 (+3.48%) | 7,192,682 |
| 18 Apr 2017 | CNY | 22.0214 | 22.6071 | 22.0143 | 22.1357 | 22.1357 | +0.129 (+0.58%) | 5,037,137 |
| 17 Apr 2017 | CNY | 22.5714 | 22.5714 | 21.7214 | 22.0071 | 22.0071 | -1.35 (-5.78%) | 6,898,613 |
| 14 Apr 2017 | CNY | 24.0714 | 24.1143 | 23.2929 | 23.3571 | 23.3571 | -0.707 (-2.94%) | 5,737,891 |
| 13 Apr 2017 | CNY | 23.8429 | 24.4857 | 23.8429 | 24.0643 | 24.0643 | +0.093 (+0.39%) | 5,126,234 |
| 12 Apr 2017 | CNY | 24.75 | 24.7857 | 23.6786 | 23.9714 | 23.9714 | -0.95 (-3.81%) | 7,160,965 |
| 11 Apr 2017 | CNY | 23.9643 | 24.9929 | 23.9571 | 24.9214 | 24.9214 | +0.557 (+2.29%) | 7,983,767 |
| 10 Apr 2017 | CNY | 26.4857 | 26.7786 | 24.2857 | 24.3643 | 24.3643 | -2.443 (-9.11%) | 12,271,082 |
| 7 Apr 2017 | CNY | 27.5 | 27.8429 | 26.7857 | 26.8071 | 26.8071 | -0.893 (-3.22%) | 8,123,690 |
| 6 Apr 2017 | CNY | 27.5714 | 28.3429 | 27.3571 | 27.7 | 27.7 | +0.029 (+0.10%) | 8,675,837 |
| 5 Apr 2017 | CNY | 27.0571 | 27.7714 | 26.2857 | 27.6714 | 27.6714 | +0.4 (+1.47%) | 9,062,456 |
| 31 Mar 2017 | CNY | 27.7857 | 28.2143 | 27.0071 | 27.2714 | 27.2714 | -0.7 (-2.50%) | 8,655,036 |
| 30 Mar 2017 | CNY | 28.0143 | 28.4714 | 26.8643 | 27.9714 | 27.9714 | -0.279 (-0.99%) | 14,533,684 |
| 29 Mar 2017 | CNY | 29.6857 | 29.9643 | 27.9857 | 28.25 | 28.25 | -1.75 (-5.83%) | 15,290,892 |
| 28 Mar 2017 | CNY | 31.4143 | 31.6571 | 29.9714 | 30 | 30 | -1.307 (-4.18%) | 13,893,394 |
| 27 Mar 2017 | CNY | 31.6857 | 31.7857 | 30.9286 | 31.3071 | 31.3071 | -0.307 (-0.97%) | 11,671,426 |
| 24 Mar 2017 | CNY | 31.1357 | 32.1214 | 31.0786 | 31.6143 | 31.6143 | -0.25 (-0.78%) | 16,940,247 |
| 23 Mar 2017 | CNY | 32.7143 | 33.1929 | 31.0714 | 31.8643 | 31.8643 | -1.029 (-3.13%) | 24,262,690 |
| 22 Mar 2017 | CNY | 32.1786 | 33.4857 | 32.0071 | 32.8929 | 32.8929 | +0.243 (+0.74%) | 28,213,963 |
| 21 Mar 2017 | CNY | 32.3429 | 32.7214 | 31.6286 | 32.65 | 32.65 | +0.143 (+0.44%) | 28,140,904 |
