| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 25.1 | 25.6 | 24.95 | 25.2 | 25.2 | -0.25 (-0.98%) | 910,062 |
| 17 May 2017 | CNY | 25.23 | 25.88 | 25.07 | 25.45 | 25.45 | +0.22 (+0.87%) | 1,211,296 |
| 16 May 2017 | CNY | 24.47 | 25.25 | 24.07 | 25.23 | 25.23 | +0.71 (+2.90%) | 1,158,137 |
| 15 May 2017 | CNY | 24.65 | 24.65 | 24.2 | 24.52 | 24.52 | +0.12 (+0.49%) | 664,982 |
| 12 May 2017 | CNY | 24.36 | 24.67 | 24.01 | 24.4 | 24.4 | -0.04 (-0.16%) | 780,306 |
| 11 May 2017 | CNY | 24.67 | 24.97 | 23.49 | 24.44 | 24.44 | -0.33 (-1.33%) | 1,296,642 |
| 10 May 2017 | CNY | 24.8 | 25.19 | 24.65 | 24.77 | 24.77 | +0.01 (+0.04%) | 1,045,354 |
| 9 May 2017 | CNY | 24.32 | 24.94 | 24.01 | 24.76 | 24.76 | +0.36 (+1.48%) | 862,748 |
| 8 May 2017 | CNY | 24.9 | 24.99 | 24.4 | 24.4 | 24.4 | -0.5 (-2.01%) | 719,102 |
| 5 May 2017 | CNY | 25.21 | 25.35 | 24.7 | 24.9 | 24.9 | -0.36 (-1.43%) | 1,187,821 |
| 4 May 2017 | CNY | 25.68 | 25.81 | 25.25 | 25.26 | 25.26 | -0.3 (-1.17%) | 1,251,289 |
| 3 May 2017 | CNY | 25.56 | 25.98 | 25.41 | 25.56 | 25.56 | -0.27 (-1.05%) | 1,467,951 |
| 2 May 2017 | CNY | 25.5 | 26.36 | 25.11 | 25.83 | 25.83 | +0.87 (+3.49%) | 2,166,306 |
| 28 Apr 2017 | CNY | 24.99 | 25.89 | 24.23 | 24.96 | 24.96 | +1.39 (+5.90%) | 2,765,845 |
| 27 Apr 2017 | CNY | 23.41 | 23.8 | 22.4 | 23.57 | 23.57 | +0.24 (+1.03%) | 1,128,305 |
| 26 Apr 2017 | CNY | 23.03 | 23.55 | 22.7 | 23.33 | 23.33 | +0.28 (+1.21%) | 886,876 |
| 25 Apr 2017 | CNY | 22.25 | 23.27 | 22.25 | 23.05 | 23.05 | +0.73 (+3.27%) | 1,702,860 |
| 24 Apr 2017 | CNY | 24.87 | 24.87 | 22.29 | 22.32 | 22.32 | -2.45 (-9.89%) | 1,291,277 |
| 21 Apr 2017 | CNY | 25 | 25.13 | 24.55 | 24.77 | 24.77 | -0.12 (-0.48%) | 584,185 |
| 20 Apr 2017 | CNY | 25 | 25.6 | 24.24 | 24.89 | 24.89 | -0.03 (-0.12%) | 799,225 |
| 19 Apr 2017 | CNY | 25.64 | 25.99 | 24.5 | 24.92 | 24.92 | -0.71 (-2.77%) | 1,190,501 |
| 18 Apr 2017 | CNY | 26.3 | 26.94 | 25.6 | 25.63 | 25.63 | -0.82 (-3.10%) | 732,160 |
| 17 Apr 2017 | CNY | 28 | 28.09 | 26.22 | 26.45 | 26.45 | -1.94 (-6.83%) | 1,486,758 |
| 14 Apr 2017 | CNY | 27.6 | 28.52 | 27.51 | 28.39 | 28.39 | +0.49 (+1.76%) | 1,898,456 |
| 13 Apr 2017 | CNY | 28.75 | 28.75 | 26 | 27.9 | 27.9 | -0.87 (-3.02%) | 2,534,243 |
| 12 Apr 2017 | CNY | 29.74 | 29.74 | 28.69 | 28.77 | 28.77 | -0.35 (-1.20%) | 831,646 |
| 11 Apr 2017 | CNY | 28.99 | 29.34 | 28.73 | 29.12 | 29.12 | +0.2 (+0.69%) | 1,031,768 |
| 10 Apr 2017 | CNY | 29.81 | 29.81 | 28.89 | 28.92 | 28.92 | -1.11 (-3.70%) | 1,191,854 |
| 7 Apr 2017 | CNY | 30 | 30.3 | 30 | 30.03 | 30.03 | -0.07 (-0.23%) | 635,337 |
| 6 Apr 2017 | CNY | 29.88 | 30.63 | 29.71 | 30.1 | 30.1 | +0.36 (+1.21%) | 1,037,093 |
