| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2017 | CNY | 27.84 | 28.15 | 27.3 | 27.34 | 27.34 | -0.48 (-1.73%) | 4,292,940 |
| 11 May 2017 | CNY | 27.45 | 28.33 | 27 | 27.82 | 27.82 | -0.28 (-1.00%) | 5,218,911 |
| 10 May 2017 | CNY | 28.45 | 29.29 | 28.06 | 28.1 | 28.1 | -0.48 (-1.68%) | 6,430,909 |
| 9 May 2017 | CNY | 28.09 | 28.87 | 26.7 | 28.58 | 28.58 | +0.21 (+0.74%) | 6,620,114 |
| 8 May 2017 | CNY | 29.25 | 29.52 | 28.28 | 28.37 | 28.37 | -1.34 (-4.51%) | 6,499,550 |
| 5 May 2017 | CNY | 29.2 | 30.35 | 28.8 | 29.71 | 29.71 | +0.3 (+1.02%) | 11,102,592 |
| 4 May 2017 | CNY | 28.3 | 29.99 | 27.8 | 29.41 | 29.41 | +1.02 (+3.59%) | 10,924,110 |
| 3 May 2017 | CNY | 28.35 | 28.62 | 27.52 | 28.39 | 28.39 | +0.24 (+0.85%) | 7,398,043 |
| 2 May 2017 | CNY | 28.68 | 28.95 | 28.08 | 28.15 | 28.15 | -0.5 (-1.75%) | 5,758,663 |
| 28 Apr 2017 | CNY | 28.32 | 29.25 | 28.2 | 28.65 | 28.65 | +0.07 (+0.24%) | 6,820,311 |
| 27 Apr 2017 | CNY | 28.15 | 29.15 | 26.71 | 28.58 | 28.58 | +0.58 (+2.07%) | 10,497,130 |
| 26 Apr 2017 | CNY | 27.37 | 28.77 | 27.15 | 28 | 28 | +0.39 (+1.41%) | 11,119,059 |
| 25 Apr 2017 | CNY | 27.15 | 27.78 | 26.38 | 27.61 | 27.61 | +0.27 (+0.99%) | 10,330,715 |
| 24 Apr 2017 | CNY | 30.38 | 30.38 | 27.34 | 27.34 | 27.34 | -3.04 (-10.01%) | 17,413,595 |
| 21 Apr 2017 | CNY | 31.68 | 31.68 | 30.03 | 30.38 | 30.38 | -1.35 (-4.25%) | 10,760,531 |
| 20 Apr 2017 | CNY | 31.7 | 32.34 | 30.74 | 31.73 | 31.73 | -0.36 (-1.12%) | 13,229,648 |
| 19 Apr 2017 | CNY | 32.09 | 34.5 | 32.09 | 32.09 | 32.09 | -3.56 (-9.99%) | 29,323,276 |
| 18 Apr 2017 | CNY | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -3.96 (-10.00%) | 1,148,900 |
| 17 Apr 2017 | CNY | 44 | 44.01 | 39.61 | 39.61 | 39.61 | -4.4 (-10.00%) | 8,523,363 |
| 14 Apr 2017 | CNY | 48.98 | 48.98 | 44.01 | 44.01 | 44.01 | -4.89 (-10%) | 25,476,324 |
| 13 Apr 2017 | CNY | 50 | 50 | 48.47 | 48.9 | 48.9 | -1.4 (-2.78%) | 5,351,519 |
| 12 Apr 2017 | CNY | 51.18 | 51.18 | 48.3 | 50.3 | 50.3 | -0.5 (-0.98%) | 7,656,014 |
| 11 Apr 2017 | CNY | 51 | 51.97 | 50.06 | 50.8 | 50.8 | -0.39 (-0.76%) | 7,770,254 |
| 10 Apr 2017 | CNY | 51.9 | 52 | 49.3 | 51.19 | 51.19 | -0.25 (-0.49%) | 10,792,949 |
| 7 Apr 2017 | CNY | 51.39 | 52.31 | 50.39 | 51.44 | 51.44 | +0.04 (+0.08%) | 8,906,805 |
| 6 Apr 2017 | CNY | 47.55 | 52.31 | 47 | 51.4 | 51.4 | +3.85 (+8.10%) | 12,379,249 |
| 5 Apr 2017 | CNY | 45.3 | 47.62 | 45.21 | 47.55 | 47.55 | +2.5 (+5.55%) | 5,293,785 |
| 31 Mar 2017 | CNY | 44.5 | 47.22 | 44 | 45.05 | 45.05 | -1.75 (-3.74%) | 11,360,669 |
| 30 Mar 2017 | CNY | 46.8 | 49.08 | 46.8 | 46.8 | 46.8 | -5.2 (-10%) | 28,917,016 |
| 29 Mar 2017 | CNY | 55 | 55.1 | 50.17 | 52 | 52 | -3.7 (-6.64%) | 13,548,820 |
