| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 34.5 | 35 | 34.01 | 34.46 | 22.9733 | -0.06 (-0.17%) | 943,072 |
| 17 May 2017 | CNY | 33.83 | 34.75 | 33.83 | 34.52 | 23.0133 | +0.62 (+1.83%) | 970,516 |
| 16 May 2017 | CNY | 32.94 | 34.25 | 32.3 | 33.9 | 22.6 | +0.82 (+2.48%) | 882,879 |
| 15 May 2017 | CNY | 33.1 | 33.99 | 32.8 | 33.08 | 22.0533 | +0.29 (+0.88%) | 528,768 |
| 12 May 2017 | CNY | 32.71 | 33.08 | 32.52 | 32.79 | 21.86 | +0.09 (+0.28%) | 595,142 |
| 11 May 2017 | CNY | 33.77 | 33.87 | 31.65 | 32.7 | 21.8 | -0.7 (-2.10%) | 861,054 |
| 10 May 2017 | CNY | 34.3 | 34.35 | 33.3 | 33.4 | 22.2667 | -0.42 (-1.24%) | 698,324 |
| 9 May 2017 | CNY | 33.37 | 34.06 | 32.87 | 33.82 | 22.5467 | +0.33 (+0.99%) | 517,890 |
| 8 May 2017 | CNY | 34.53 | 34.56 | 32.1 | 33.49 | 22.3267 | -1.03 (-2.98%) | 557,449 |
| 5 May 2017 | CNY | 35.19 | 35.25 | 34.3 | 34.52 | 23.0133 | -0.67 (-1.90%) | 641,317 |
| 4 May 2017 | CNY | 35.18 | 35.5 | 34.6 | 35.19 | 23.46 | +0.19 (+0.54%) | 700,542 |
| 3 May 2017 | CNY | 35 | 35.2 | 34.69 | 35 | 23.3333 | +0.05 (+0.14%) | 569,125 |
| 2 May 2017 | CNY | 34.5 | 35.48 | 34.5 | 34.95 | 23.3 | +0.45 (+1.30%) | 571,451 |
| 28 Apr 2017 | CNY | 34.42 | 36 | 34.01 | 34.5 | 23 | 0.0 (0.0%) | 1,101,288 |
| 27 Apr 2017 | CNY | 33.88 | 35.3 | 32.81 | 34.5 | 23 | +0.55 (+1.62%) | 1,365,182 |
| 26 Apr 2017 | CNY | 33.29 | 34.25 | 33.11 | 33.95 | 22.6333 | +0.65 (+1.95%) | 911,664 |
| 25 Apr 2017 | CNY | 32.46 | 33.77 | 32.19 | 33.3 | 22.2 | +1 (+3.10%) | 1,086,939 |
| 24 Apr 2017 | CNY | 34.88 | 34.88 | 31.46 | 32.3 | 21.5333 | -2.66 (-7.61%) | 1,459,715 |
| 21 Apr 2017 | CNY | 34.6 | 35.55 | 34.59 | 34.96 | 23.3067 | -0.05 (-0.14%) | 705,713 |
| 20 Apr 2017 | CNY | 38.5 | 38.5 | 35.01 | 35.01 | 23.34 | -3.89 (-10%) | 2,829,463 |
| 19 Apr 2017 | CNY | 39.57 | 39.57 | 38.38 | 38.9 | 25.9333 | -0.67 (-1.69%) | 660,942 |
| 18 Apr 2017 | CNY | 39.65 | 40.34 | 39.5 | 39.57 | 26.38 | +0.04 (+0.10%) | 432,016 |
| 17 Apr 2017 | CNY | 40.94 | 40.94 | 39.19 | 39.53 | 26.3533 | -1.43 (-3.49%) | 830,683 |
| 14 Apr 2017 | CNY | 41.36 | 41.36 | 40.6 | 40.96 | 27.3067 | -0.4 (-0.97%) | 834,215 |
| 13 Apr 2017 | CNY | 40.56 | 42.98 | 40.3 | 41.36 | 27.5733 | +0.66 (+1.62%) | 1,598,724 |
| 12 Apr 2017 | CNY | 40.51 | 41.29 | 40.21 | 40.7 | 27.1333 | -0.6 (-1.45%) | 1,275,388 |
| 11 Apr 2017 | CNY | 41.01 | 43 | 39 | 41.3 | 27.5333 | -0.25 (-0.60%) | 2,789,461 |
| 10 Apr 2017 | CNY | 42.5 | 43.28 | 41.1 | 41.55 | 27.7 | -1.43 (-3.33%) | 1,814,734 |
| 7 Apr 2017 | CNY | 42.42 | 43.4 | 42.3 | 42.98 | 28.6533 | +0.29 (+0.68%) | 1,597,010 |
| 6 Apr 2017 | CNY | 42.25 | 43.68 | 42.05 | 42.69 | 28.46 | +0.19 (+0.45%) | 2,052,304 |
