| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 15.989 | 16.4286 | 15.8791 | 16.3571 | 16.3571 | +0.363 (+2.27%) | 3,776,159 |
| 3 May 2017 | CNY | 15.9341 | 16.2033 | 15.9341 | 15.9945 | 15.9945 | -0.132 (-0.82%) | 1,010,256 |
| 2 May 2017 | CNY | 15.7692 | 16.3077 | 15.7692 | 16.1264 | 16.1264 | +0.187 (+1.17%) | 2,230,302 |
| 28 Apr 2017 | CNY | 16.0934 | 16.1539 | 15.7747 | 15.9396 | 15.9396 | -0.049 (-0.31%) | 1,179,906 |
| 27 Apr 2017 | CNY | 15.956 | 16.1154 | 15.9231 | 15.989 | 15.989 | -0.033 (-0.21%) | 1,703,114 |
| 26 Apr 2017 | CNY | 15.7253 | 16.0824 | 15.6593 | 16.022 | 16.022 | +0.341 (+2.17%) | 2,175,089 |
| 25 Apr 2017 | CNY | 15.3846 | 15.7088 | 15.2802 | 15.6813 | 15.6813 | 0.0 (0.0%) | 1,744,187 |
| 24 Apr 2017 | CNY | 15.5385 | 15.7308 | 15.1703 | 15.6813 | 15.6813 | +0.044 (+0.28%) | 1,045,018 |
| 21 Apr 2017 | CNY | 15.8681 | 15.8791 | 15.6044 | 15.6374 | 15.6374 | -0.071 (-0.45%) | 666,411 |
| 20 Apr 2017 | CNY | 15.3901 | 15.7418 | 15.3517 | 15.7088 | 15.7088 | +0.33 (+2.14%) | 1,057,403 |
| 19 Apr 2017 | CNY | 15.5385 | 15.5714 | 15.1923 | 15.3791 | 15.3791 | -0.104 (-0.67%) | 1,203,393 |
| 18 Apr 2017 | CNY | 15.5495 | 15.6374 | 15.4506 | 15.4835 | 15.4835 | -0.082 (-0.53%) | 682,583 |
| 17 Apr 2017 | CNY | 15.7692 | 15.7912 | 15.4286 | 15.5659 | 15.5659 | -0.126 (-0.81%) | 1,218,315 |
| 14 Apr 2017 | CNY | 15.5549 | 15.7473 | 15.5549 | 15.6923 | 15.6923 | +0.005 (+0.04%) | 873,681 |
| 13 Apr 2017 | CNY | 15.5934 | 15.7143 | 15.4725 | 15.6868 | 15.6868 | +0.214 (+1.39%) | 1,076,349 |
| 12 Apr 2017 | CNY | 15.5659 | 15.6429 | 15.4506 | 15.4725 | 15.4725 | -0.066 (-0.42%) | 879,855 |
| 11 Apr 2017 | CNY | 15.4451 | 15.5769 | 15.3791 | 15.5385 | 15.5385 | +0.066 (+0.43%) | 1,285,060 |
| 10 Apr 2017 | CNY | 15.8407 | 15.8407 | 15.4506 | 15.4725 | 15.4725 | -0.368 (-2.32%) | 1,796,325 |
| 7 Apr 2017 | CNY | 15.8517 | 15.8846 | 15.7363 | 15.8407 | 15.8407 | +0.022 (+0.14%) | 1,220,914 |
| 6 Apr 2017 | CNY | 16.1099 | 16.2473 | 15.7582 | 15.8187 | 15.8187 | -0.302 (-1.87%) | 2,475,878 |
| 5 Apr 2017 | CNY | 16.0165 | 16.2802 | 15.9451 | 16.1209 | 16.1209 | +0.088 (+0.55%) | 1,989,654 |
| 31 Mar 2017 | CNY | 16 | 16.1429 | 15.9396 | 16.033 | 16.033 | +0.033 (+0.21%) | 676,312 |
| 30 Mar 2017 | CNY | 16.2363 | 16.3407 | 15.978 | 16 | 16 | -0.341 (-2.08%) | 1,483,123 |
| 29 Mar 2017 | CNY | 16.3187 | 16.4066 | 16.1978 | 16.3407 | 16.3407 | +0.093 (+0.57%) | 1,356,078 |
| 28 Mar 2017 | CNY | 16.3846 | 16.4725 | 16.1813 | 16.2473 | 16.2473 | -0.154 (-0.94%) | 1,072,582 |
| 27 Mar 2017 | CNY | 16.4396 | 16.5824 | 16.3462 | 16.4011 | 16.4011 | -0.033 (-0.20%) | 1,891,200 |
| 24 Mar 2017 | CNY | 15.9341 | 16.4506 | 15.9341 | 16.4341 | 16.4341 | +0.5 (+3.14%) | 3,261,640 |
| 23 Mar 2017 | CNY | 15.989 | 16.0714 | 15.6593 | 15.9341 | 15.9341 | -0.022 (-0.14%) | 1,481,618 |
| 22 Mar 2017 | CNY | 16.2363 | 16.2912 | 15.8846 | 15.956 | 15.956 | -0.335 (-2.06%) | 2,760,434 |
| 21 Mar 2017 | CNY | 16.3077 | 16.3077 | 16.1539 | 16.2912 | 16.2912 | +0.017 (+0.10%) | 2,040,474 |
