| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 28.39 | 28.65 | 28.3 | 28.44 | 28.44 | -0.16 (-0.56%) | 597,062 |
| 17 May 2017 | CNY | 28.68 | 28.92 | 28.55 | 28.6 | 28.6 | -0.11 (-0.38%) | 818,743 |
| 16 May 2017 | CNY | 28.05 | 28.75 | 27.96 | 28.71 | 28.71 | +0.6 (+2.13%) | 855,150 |
| 15 May 2017 | CNY | 28 | 28.32 | 27.98 | 28.11 | 28.11 | -0.01 (-0.04%) | 488,558 |
| 12 May 2017 | CNY | 28.27 | 28.35 | 27.8 | 28.12 | 28.12 | -0.18 (-0.64%) | 689,679 |
| 11 May 2017 | CNY | 28.71 | 28.71 | 27.75 | 28.3 | 28.3 | -0.41 (-1.43%) | 1,030,792 |
| 10 May 2017 | CNY | 29.13 | 29.19 | 28.6 | 28.71 | 28.71 | -0.8 (-2.71%) | 735,503 |
| 9 May 2017 | CNY | 29.51 | 29.68 | 28.82 | 29.51 | 29.51 | -0.07 (-0.24%) | 788,626 |
| 8 May 2017 | CNY | 29.71 | 29.96 | 29.5 | 29.58 | 29.58 | -0.17 (-0.57%) | 564,106 |
| 5 May 2017 | CNY | 30.05 | 30.26 | 29.75 | 29.75 | 29.75 | -0.3 (-1.00%) | 640,828 |
| 4 May 2017 | CNY | 30.19 | 30.38 | 30.02 | 30.05 | 30.05 | -0.08 (-0.27%) | 581,894 |
| 3 May 2017 | CNY | 30.22 | 30.34 | 29.9 | 30.13 | 30.13 | -0.1 (-0.33%) | 564,924 |
| 2 May 2017 | CNY | 29.71 | 30.55 | 29.65 | 30.23 | 30.23 | +0.43 (+1.44%) | 1,214,872 |
| 28 Apr 2017 | CNY | 29.49 | 29.85 | 29.49 | 29.8 | 29.8 | +0.09 (+0.30%) | 834,677 |
| 27 Apr 2017 | CNY | 29 | 29.78 | 28.8 | 29.71 | 29.71 | +0.92 (+3.20%) | 1,282,629 |
| 26 Apr 2017 | CNY | 28.51 | 28.79 | 28.41 | 28.79 | 28.79 | +0.22 (+0.77%) | 676,480 |
| 25 Apr 2017 | CNY | 28.95 | 28.95 | 28.46 | 28.57 | 28.57 | -0.03 (-0.10%) | 828,848 |
| 24 Apr 2017 | CNY | 29.46 | 29.46 | 28.55 | 28.6 | 28.6 | -0.79 (-2.69%) | 875,093 |
| 21 Apr 2017 | CNY | 29.15 | 29.6 | 29.15 | 29.39 | 29.39 | +0.19 (+0.65%) | 770,329 |
| 20 Apr 2017 | CNY | 29.53 | 29.8 | 29.09 | 29.2 | 29.2 | -0.56 (-1.88%) | 753,730 |
| 19 Apr 2017 | CNY | 29.6 | 29.79 | 29.04 | 29.76 | 29.76 | +0.22 (+0.74%) | 697,431 |
| 18 Apr 2017 | CNY | 29.6 | 29.85 | 29.26 | 29.54 | 29.54 | +0.08 (+0.27%) | 519,884 |
| 17 Apr 2017 | CNY | 29.67 | 29.67 | 29.16 | 29.46 | 29.46 | -0.22 (-0.74%) | 747,105 |
| 14 Apr 2017 | CNY | 30.1 | 30.32 | 29.51 | 29.68 | 29.68 | -0.69 (-2.27%) | 987,356 |
| 13 Apr 2017 | CNY | 29.95 | 30.48 | 29.94 | 30.37 | 30.37 | +0.35 (+1.17%) | 694,126 |
| 12 Apr 2017 | CNY | 30.56 | 30.68 | 29.98 | 30.02 | 30.02 | -0.5 (-1.64%) | 911,505 |
| 11 Apr 2017 | CNY | 30.21 | 30.54 | 29.99 | 30.52 | 30.52 | +0.23 (+0.76%) | 996,044 |
| 10 Apr 2017 | CNY | 30.93 | 30.93 | 30.28 | 30.29 | 30.29 | -0.63 (-2.04%) | 1,311,050 |
| 7 Apr 2017 | CNY | 31.45 | 31.63 | 30.91 | 30.92 | 30.92 | -0.37 (-1.18%) | 1,895,579 |
| 6 Apr 2017 | CNY | 31.39 | 31.47 | 31.21 | 31.29 | 31.29 | -0.03 (-0.10%) | 733,171 |
