| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 17.2067 | 17.2867 | 17.1267 | 17.18 | 17.18 | -0.027 (-0.16%) | 6,469,350 |
| 20 Apr 2017 | CNY | 17.3267 | 17.3267 | 17.0733 | 17.2067 | 17.2067 | +0.02 (+0.12%) | 6,011,700 |
| 19 Apr 2017 | CNY | 17.2067 | 17.3 | 17.0533 | 17.1867 | 17.1867 | -0.033 (-0.19%) | 17,995,167 |
| 18 Apr 2017 | CNY | 17.7733 | 17.8 | 17.0133 | 17.22 | 17.22 | +0.027 (+0.16%) | 11,977,735 |
| 17 Apr 2017 | CNY | 17.3 | 17.4933 | 17.0333 | 17.1933 | 17.1933 | +0.02 (+0.12%) | 9,432,900 |
| 14 Apr 2017 | CNY | 17.18 | 17.3 | 17 | 17.1733 | 17.1733 | -0.113 (-0.66%) | 12,086,233 |
| 13 Apr 2017 | CNY | 17.4133 | 17.6533 | 17.1333 | 17.2867 | 17.2867 | -0.227 (-1.29%) | 12,303,450 |
| 12 Apr 2017 | CNY | 17.4667 | 17.72 | 17.3333 | 17.5133 | 17.5133 | +0.053 (+0.31%) | 17,481,718 |
| 11 Apr 2017 | CNY | 17.4 | 17.52 | 17.3 | 17.46 | 17.46 | +0.007 (+0.04%) | 9,718,005 |
| 10 Apr 2017 | CNY | 17.4333 | 17.5867 | 17.1 | 17.4533 | 17.4533 | -0.007 (-0.04%) | 15,115,936 |
| 7 Apr 2017 | CNY | 17.48 | 17.6667 | 17.24 | 17.46 | 17.46 | +0.007 (+0.04%) | 11,113,230 |
| 6 Apr 2017 | CNY | 17.2 | 17.5333 | 17.1667 | 17.4533 | 17.4533 | +0.24 (+1.39%) | 13,006,800 |
| 5 Apr 2017 | CNY | 16.9533 | 17.3333 | 16.7867 | 17.2133 | 17.2133 | +0.24 (+1.41%) | 15,345,801 |
| 31 Mar 2017 | CNY | 17.84 | 18.0667 | 16.6 | 16.9733 | 16.9733 | -0.86 (-4.82%) | 31,683,598 |
| 30 Mar 2017 | CNY | 17.5667 | 18.3333 | 17.2933 | 17.8333 | 17.8333 | +0.493 (+2.84%) | 25,826,545 |
| 29 Mar 2017 | CNY | 16.9467 | 17.38 | 16.6667 | 17.34 | 17.34 | +0.38 (+2.24%) | 11,983,881 |
| 28 Mar 2017 | CNY | 16.8867 | 17.0333 | 16.6933 | 16.96 | 16.96 | +0.12 (+0.71%) | 6,781,501 |
| 27 Mar 2017 | CNY | 16.1333 | 17.06 | 16.1333 | 16.84 | 16.84 | +0.647 (+3.99%) | 9,666,139 |
| 24 Mar 2017 | CNY | 16.1133 | 16.3333 | 15.8733 | 16.1933 | 16.1933 | +0.133 (+0.83%) | 4,280,550 |
| 23 Mar 2017 | CNY | 16.2 | 16.2 | 15.7533 | 16.06 | 16.06 | -0.08 (-0.50%) | 4,363,615 |
| 22 Mar 2017 | CNY | 15.9333 | 16.3267 | 15.6733 | 16.14 | 16.14 | +0.04 (+0.25%) | 6,003,885 |
| 21 Mar 2017 | CNY | 16.4 | 16.6333 | 16.0133 | 16.1 | 16.1 | -0.413 (-2.50%) | 8,952,996 |
| 20 Mar 2017 | CNY | 15.9333 | 16.54 | 15.8 | 16.5133 | 16.5133 | +0.56 (+3.51%) | 9,296,730 |
| 17 Mar 2017 | CNY | 15.4533 | 16.18 | 15.4533 | 15.9533 | 15.9533 | +0.253 (+1.61%) | 9,828,544 |
| 16 Mar 2017 | CNY | 15.4667 | 16.1467 | 15.4267 | 15.7 | 15.7 | +0.073 (+0.47%) | 12,944,434 |
| 15 Mar 2017 | CNY | 14.5667 | 16.18 | 14.5333 | 15.6267 | 15.6267 | +0.92 (+6.26%) | 18,411,843 |
| 14 Mar 2017 | CNY | 14.7067 | 14.92 | 14.62 | 14.7067 | 14.7067 | -0.067 (-0.45%) | 3,937,003 |
| 13 Mar 2017 | CNY | 14.6667 | 15.0267 | 14.6667 | 14.7733 | 14.7733 | -0.067 (-0.45%) | 5,458,582 |
| 10 Mar 2017 | CNY | 14.8 | 15 | 14.5867 | 14.84 | 14.84 | -0.033 (-0.22%) | 5,374,725 |
| 9 Mar 2017 | CNY | 14.6533 | 15.1067 | 14.5667 | 14.8733 | 14.8733 | +0.127 (+0.86%) | 7,257,601 |
