| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 18.31 | 18.85 | 18.29 | 18.6 | 18.6 | +0.11 (+0.59%) | 4,819,032 |
| 25 May 2017 | CNY | 18.74 | 19.13 | 18.07 | 18.49 | 18.49 | -0.18 (-0.96%) | 8,400,429 |
| 24 May 2017 | CNY | 18.16 | 18.67 | 17.52 | 18.67 | 18.67 | +0.59 (+3.26%) | 6,295,775 |
| 23 May 2017 | CNY | 18.05 | 18.65 | 17.92 | 18.08 | 18.08 | -0.24 (-1.31%) | 8,297,871 |
| 22 May 2017 | CNY | 18.29 | 18.99 | 17.88 | 18.32 | 18.32 | +0.1 (+0.55%) | 10,406,907 |
| 19 May 2017 | CNY | 18.96 | 19.13 | 18.14 | 18.22 | 18.22 | -0.74 (-3.90%) | 6,419,479 |
| 18 May 2017 | CNY | 18.89 | 19.33 | 18.71 | 18.96 | 18.96 | 0.0 (0.0%) | 8,156,840 |
| 17 May 2017 | CNY | 18.4 | 19.35 | 18.33 | 18.96 | 18.96 | +0.49 (+2.65%) | 11,461,263 |
| 16 May 2017 | CNY | 18.09 | 18.47 | 17.82 | 18.47 | 18.47 | +0.38 (+2.10%) | 7,899,572 |
| 15 May 2017 | CNY | 17.96 | 18.43 | 17.91 | 18.09 | 18.09 | +0.2 (+1.12%) | 6,725,983 |
| 12 May 2017 | CNY | 17.9 | 18.13 | 17.61 | 17.89 | 17.89 | -0.09 (-0.50%) | 5,698,018 |
| 11 May 2017 | CNY | 18.01 | 18.15 | 17.54 | 17.98 | 17.98 | -0.07 (-0.39%) | 8,546,281 |
| 10 May 2017 | CNY | 18 | 18.45 | 17.88 | 18.05 | 18.05 | +0.27 (+1.52%) | 9,657,508 |
| 9 May 2017 | CNY | 17.9 | 18.17 | 17.45 | 17.78 | 17.78 | -0.2 (-1.11%) | 8,346,618 |
| 8 May 2017 | CNY | 17.58 | 18.5 | 17.25 | 17.98 | 17.98 | +0.43 (+2.45%) | 16,961,879 |
| 5 May 2017 | CNY | 16.59 | 17.9 | 16.59 | 17.55 | 17.55 | +1 (+6.04%) | 15,746,810 |
| 4 May 2017 | CNY | 16.76 | 17 | 16.52 | 16.55 | 16.55 | -0.24 (-1.43%) | 3,712,733 |
| 3 May 2017 | CNY | 16.98 | 17.08 | 16.75 | 16.79 | 16.79 | -0.12 (-0.71%) | 4,682,575 |
| 2 May 2017 | CNY | 16.69 | 16.99 | 16.58 | 16.91 | 16.91 | +0.2 (+1.20%) | 6,206,560 |
| 28 Apr 2017 | CNY | 16.2 | 17.25 | 16.2 | 16.71 | 16.71 | +0.73 (+4.57%) | 9,654,807 |
| 27 Apr 2017 | CNY | 15.7 | 16.09 | 15.5 | 15.98 | 15.98 | +0.43 (+2.77%) | 14,178,401 |
| 26 Apr 2017 | CNY | 15.48 | 15.55 | 15 | 15.55 | 15.55 | +0.07 (+0.45%) | 8,603,884 |
| 25 Apr 2017 | CNY | 16 | 16.24 | 15.25 | 15.48 | 15.48 | -0.57 (-3.55%) | 11,254,802 |
| 24 Apr 2017 | CNY | 15.61 | 16.75 | 15.61 | 16.05 | 16.05 | -1.09 (-6.36%) | 20,656,042 |
| 28 Mar 2017 | CNY | 17 | 17.31 | 17 | 17.14 | 17.14 | +0.09 (+0.53%) | 4,837,323 |
| 27 Mar 2017 | CNY | 17.46 | 17.49 | 17.05 | 17.05 | 17.05 | -0.43 (-2.46%) | 7,227,067 |
| 24 Mar 2017 | CNY | 17.42 | 17.62 | 17.13 | 17.48 | 17.48 | +0.1 (+0.58%) | 7,505,949 |
| 23 Mar 2017 | CNY | 17.49 | 17.59 | 17.27 | 17.38 | 17.38 | -0.17 (-0.97%) | 4,450,628 |
| 22 Mar 2017 | CNY | 17.57 | 17.68 | 17.25 | 17.55 | 17.55 | -0.12 (-0.68%) | 5,705,269 |
| 21 Mar 2017 | CNY | 17.85 | 17.86 | 17.41 | 17.67 | 17.67 | -0.12 (-0.67%) | 5,621,759 |
