| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 16.33 | 16.95 | 16.3 | 16.65 | 16.65 | +0.32 (+1.96%) | 6,735,679 |
| 25 May 2017 | CNY | 16.5 | 16.52 | 15.83 | 16.33 | 16.33 | -0.17 (-1.03%) | 6,527,380 |
| 24 May 2017 | CNY | 16.1 | 16.63 | 15.72 | 16.5 | 16.5 | +0.41 (+2.55%) | 6,602,972 |
| 23 May 2017 | CNY | 16.7 | 17.19 | 15.7 | 16.09 | 16.09 | -0.82 (-4.85%) | 9,044,705 |
| 22 May 2017 | CNY | 18.48 | 18.68 | 16.78 | 16.91 | 16.91 | -1.68 (-9.04%) | 13,224,519 |
| 19 May 2017 | CNY | 18.45 | 18.96 | 18.2 | 18.59 | 18.59 | +0.16 (+0.87%) | 8,283,613 |
| 18 May 2017 | CNY | 18.8 | 19.4 | 18.38 | 18.43 | 18.43 | -0.78 (-4.06%) | 10,473,836 |
| 17 May 2017 | CNY | 19.36 | 19.59 | 19 | 19.21 | 19.21 | -0.29 (-1.49%) | 14,689,591 |
| 16 May 2017 | CNY | 18.09 | 19.82 | 17.81 | 19.5 | 19.5 | +1.08 (+5.86%) | 19,339,063 |
| 15 May 2017 | CNY | 18.54 | 18.77 | 17.82 | 18.42 | 18.42 | -0.53 (-2.80%) | 13,131,495 |
| 12 May 2017 | CNY | 18.3 | 19.25 | 18.15 | 18.95 | 18.95 | +0.74 (+4.06%) | 19,363,325 |
| 11 May 2017 | CNY | 16.62 | 18.3 | 16.62 | 18.21 | 18.21 | +1.26 (+7.43%) | 15,748,432 |
| 10 May 2017 | CNY | 18.3 | 18.47 | 16.61 | 16.95 | 16.95 | -1.18 (-6.51%) | 10,220,203 |
| 9 May 2017 | CNY | 17.6 | 18.38 | 17.37 | 18.13 | 18.13 | +0.61 (+3.48%) | 9,317,508 |
| 8 May 2017 | CNY | 18.65 | 18.87 | 17.5 | 17.52 | 17.52 | -1.08 (-5.81%) | 9,422,017 |
| 5 May 2017 | CNY | 19.3 | 19.96 | 18.42 | 18.6 | 18.6 | -1 (-5.10%) | 13,901,833 |
| 4 May 2017 | CNY | 19.2 | 20.35 | 18.7 | 19.6 | 19.6 | -0.09 (-0.46%) | 19,732,584 |
| 3 May 2017 | CNY | 18.52 | 20.49 | 18.42 | 19.69 | 19.69 | +1.04 (+5.58%) | 22,093,445 |
| 2 May 2017 | CNY | 17.8 | 18.88 | 17.66 | 18.65 | 18.65 | +0.55 (+3.04%) | 13,624,406 |
| 28 Apr 2017 | CNY | 18.5 | 18.76 | 17.84 | 18.1 | 18.1 | +0.47 (+2.67%) | 18,129,299 |
| 27 Apr 2017 | CNY | 16.2 | 17.63 | 16.1 | 17.63 | 17.63 | +1.6 (+9.98%) | 12,072,667 |
| 25 Apr 2017 | CNY | 16.15 | 16.45 | 15.97 | 16.03 | 16.03 | +0.16 (+1.01%) | 8,593,876 |
| 24 Apr 2017 | CNY | 16.85 | 16.85 | 15.65 | 15.87 | 15.87 | -1.34 (-7.79%) | 10,750,698 |
| 21 Apr 2017 | CNY | 17.52 | 18.01 | 17.08 | 17.21 | 17.21 | -0.49 (-2.77%) | 8,312,625 |
| 20 Apr 2017 | CNY | 18.15 | 18.48 | 17.35 | 17.7 | 17.7 | -0.87 (-4.68%) | 13,075,897 |
| 19 Apr 2017 | CNY | 17.2 | 18.98 | 17.09 | 18.57 | 18.57 | +1.22 (+7.03%) | 18,341,989 |
| 18 Apr 2017 | CNY | 17.6 | 18.25 | 17.02 | 17.35 | 17.35 | -1.11 (-6.01%) | 16,822,442 |
| 17 Apr 2017 | CNY | 18.66 | 19.25 | 18.46 | 18.46 | 18.46 | -2.05 (-10.00%) | 11,569,587 |
| 14 Apr 2017 | CNY | 21 | 22 | 20.51 | 20.51 | 20.51 | -2.28 (-10.00%) | 28,339,058 |
| 11 Apr 2017 | CNY | 22.79 | 22.79 | 21.51 | 22.79 | 22.79 | +2.07 (+9.99%) | 44,316,894 |
