| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 21.47 | 21.95 | 21.26 | 21.59 | 21.59 | +0.06 (+0.28%) | 2,097,927 |
| 17 May 2017 | CNY | 21.69 | 21.8 | 21.43 | 21.53 | 21.53 | -0.12 (-0.55%) | 2,311,089 |
| 16 May 2017 | CNY | 21.13 | 21.65 | 20.81 | 21.65 | 21.65 | +0.52 (+2.46%) | 3,297,339 |
| 15 May 2017 | CNY | 21.59 | 21.86 | 21.09 | 21.13 | 21.13 | -0.45 (-2.09%) | 2,786,500 |
| 12 May 2017 | CNY | 22.23 | 22.3 | 21.4 | 21.58 | 21.58 | -0.67 (-3.01%) | 3,362,540 |
| 11 May 2017 | CNY | 22.4 | 22.4 | 21.83 | 22.25 | 22.25 | -0.2 (-0.89%) | 1,978,072 |
| 10 May 2017 | CNY | 22.68 | 22.94 | 22.42 | 22.45 | 22.45 | +0.02 (+0.09%) | 2,021,160 |
| 9 May 2017 | CNY | 22.58 | 22.85 | 22.34 | 22.43 | 22.43 | -0.15 (-0.66%) | 2,300,000 |
| 8 May 2017 | CNY | 23.02 | 23.24 | 22.54 | 22.58 | 22.58 | -0.56 (-2.42%) | 3,113,860 |
| 5 May 2017 | CNY | 23.12 | 23.38 | 23.03 | 23.14 | 23.14 | -0.01 (-0.04%) | 2,266,152 |
| 4 May 2017 | CNY | 23.05 | 23.37 | 23.01 | 23.15 | 23.15 | -0.03 (-0.13%) | 2,217,694 |
| 3 May 2017 | CNY | 22.94 | 23.23 | 22.8 | 23.18 | 23.18 | +0.1 (+0.43%) | 2,562,484 |
| 2 May 2017 | CNY | 22.68 | 23.18 | 22.5 | 23.08 | 23.08 | +0.26 (+1.14%) | 2,793,539 |
| 28 Apr 2017 | CNY | 21.99 | 22.88 | 21.9 | 22.82 | 22.82 | +0.84 (+3.82%) | 3,796,843 |
| 27 Apr 2017 | CNY | 22.08 | 22.08 | 21.57 | 21.98 | 21.98 | -0.12 (-0.54%) | 2,191,176 |
| 26 Apr 2017 | CNY | 21.99 | 22.15 | 21.92 | 22.1 | 22.1 | +0.16 (+0.73%) | 1,712,999 |
| 25 Apr 2017 | CNY | 21.85 | 22.23 | 21.77 | 21.94 | 21.94 | +0.03 (+0.14%) | 1,480,999 |
| 24 Apr 2017 | CNY | 22.66 | 22.66 | 21.77 | 21.91 | 21.91 | +0.13 (+0.60%) | 3,050,521 |
| 21 Apr 2017 | CNY | 22.51 | 22.65 | 21.73 | 21.78 | 21.78 | -0.57 (-2.55%) | 2,177,034 |
| 20 Apr 2017 | CNY | 22.8 | 22.9 | 22.23 | 22.35 | 22.35 | -0.45 (-1.97%) | 2,326,411 |
| 19 Apr 2017 | CNY | 22.92 | 22.99 | 22.4 | 22.8 | 22.8 | -0.26 (-1.13%) | 2,453,101 |
| 18 Apr 2017 | CNY | 22.86 | 23.36 | 22.82 | 23.06 | 23.06 | +0.23 (+1.01%) | 2,275,570 |
| 17 Apr 2017 | CNY | 23.31 | 23.5 | 22.75 | 22.83 | 22.83 | -0.74 (-3.14%) | 3,111,279 |
| 14 Apr 2017 | CNY | 24.09 | 24.29 | 23.23 | 23.57 | 23.57 | -0.78 (-3.20%) | 6,734,055 |
| 13 Apr 2017 | CNY | 23.75 | 24.37 | 23.31 | 24.35 | 24.35 | +0.8 (+3.40%) | 7,070,833 |
| 12 Apr 2017 | CNY | 23.87 | 24.15 | 23.5 | 23.55 | 23.55 | -0.18 (-0.76%) | 3,885,817 |
| 11 Apr 2017 | CNY | 23.6 | 24.04 | 23.07 | 23.73 | 23.73 | -0.1 (-0.42%) | 5,566,573 |
| 10 Apr 2017 | CNY | 24.02 | 24.38 | 23.81 | 23.83 | 23.83 | -0.33 (-1.37%) | 6,598,156 |
| 7 Apr 2017 | CNY | 24.03 | 24.65 | 23.3 | 24.16 | 24.16 | +0.14 (+0.58%) | 8,120,360 |
| 6 Apr 2017 | CNY | 23.87 | 24.4 | 23.84 | 24.02 | 24.02 | +0.17 (+0.71%) | 5,645,528 |
