| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 43.38 | 43.99 | 42.22 | 42.93 | 42.93 | -0.83 (-1.90%) | 1,605,198 |
| 19 Apr 2017 | CNY | 41.99 | 43.99 | 41.32 | 43.76 | 43.76 | +1.79 (+4.26%) | 2,004,419 |
| 18 Apr 2017 | CNY | 42.8 | 43.8 | 41.9 | 41.97 | 41.97 | -1.21 (-2.80%) | 1,723,349 |
| 17 Apr 2017 | CNY | 45.58 | 45.7 | 43.18 | 43.18 | 43.18 | -4.8 (-10.00%) | 2,519,836 |
| 14 Apr 2017 | CNY | 48.07 | 48.97 | 47.62 | 47.98 | 47.98 | -0.57 (-1.17%) | 1,505,418 |
| 13 Apr 2017 | CNY | 48.2 | 49.27 | 48.03 | 48.55 | 48.55 | +0.44 (+0.91%) | 1,462,998 |
| 12 Apr 2017 | CNY | 49.3 | 49.69 | 47.71 | 48.11 | 48.11 | -1.79 (-3.59%) | 2,260,632 |
| 11 Apr 2017 | CNY | 49.07 | 50.27 | 47.54 | 49.9 | 49.9 | +0.65 (+1.32%) | 3,117,393 |
| 10 Apr 2017 | CNY | 54.6 | 54.6 | 49.25 | 49.25 | 49.25 | -5.47 (-10.00%) | 4,350,385 |
| 7 Apr 2017 | CNY | 55.29 | 56.6 | 54.2 | 54.72 | 54.72 | -0.32 (-0.58%) | 3,274,352 |
| 6 Apr 2017 | CNY | 53.88 | 56.98 | 53.22 | 55.04 | 55.04 | +0.85 (+1.57%) | 4,107,234 |
| 5 Apr 2017 | CNY | 51.81 | 54.59 | 51.81 | 54.19 | 54.19 | +1.51 (+2.87%) | 4,157,626 |
| 31 Mar 2017 | CNY | 56.04 | 58.04 | 52.68 | 52.68 | 52.68 | -5.85 (-9.99%) | 6,972,402 |
| 30 Mar 2017 | CNY | 60.66 | 68.88 | 57.46 | 58.53 | 58.53 | -5.31 (-8.32%) | 10,836,987 |
| 29 Mar 2017 | CNY | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | +5.8 (+9.99%) | 476,504 |
| 28 Mar 2017 | CNY | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | +5.28 (+10.01%) | 130,806 |
| 27 Mar 2017 | CNY | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | +4.8 (+10.01%) | 71,500 |
| 24 Mar 2017 | CNY | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | +4.36 (+10.00%) | 55,900 |
| 23 Mar 2017 | CNY | 43.6 | 43.6 | 43.6 | 43.6 | 43.6 | +3.96 (+9.99%) | 69,100 |
| 22 Mar 2017 | CNY | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | +3.6 (+9.99%) | 45,004 |
| 21 Mar 2017 | CNY | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | +3.28 (+10.01%) | 10,900 |
| 20 Mar 2017 | CNY | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | +2.98 (+10.01%) | 23,900 |
| 17 Mar 2017 | CNY | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | +2.71 (+10.01%) | 14,300 |
| 16 Mar 2017 | CNY | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | +2.46 (+10.00%) | 6,700 |
| 15 Mar 2017 | CNY | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | +2.24 (+10.01%) | 4,500 |
| 14 Mar 2017 | CNY | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | +2.03 (+9.98%) | 8,600 |
| 13 Mar 2017 | CNY | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | +1.85 (+10.01%) | 7,700 |
| 10 Mar 2017 | CNY | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | +1.68 (+9.99%) | 4,100 |
| 9 Mar 2017 | CNY | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | +1.53 (+10.01%) | 2,000 |
| 8 Mar 2017 | CNY | 12.73 | 15.28 | 12.73 | 15.28 | 15.28 | 0.0 (0.0%) | 2,300 |
