| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 18.2 | 18.7 | 18.06 | 18.1 | 18.1 | 0.0 (0.0%) | 2,424,100 |
| 26 May 2017 | CNY | 17.78 | 18.44 | 17.78 | 18.1 | 18.1 | +0.04 (+0.22%) | 2,489,859 |
| 25 May 2017 | CNY | 18.18 | 18.45 | 17.7 | 18.06 | 18.06 | +0.06 (+0.33%) | 3,398,915 |
| 24 May 2017 | CNY | 17.4 | 18 | 16.66 | 18 | 18 | +0.4 (+2.27%) | 4,282,699 |
| 23 May 2017 | CNY | 18.92 | 19.26 | 17.37 | 17.6 | 17.6 | -1.3 (-6.88%) | 4,843,679 |
| 22 May 2017 | CNY | 19.63 | 20.04 | 18.88 | 18.9 | 18.9 | -0.89 (-4.50%) | 4,038,310 |
| 19 May 2017 | CNY | 19.8 | 20.3 | 19.63 | 19.79 | 19.79 | +0.04 (+0.20%) | 4,024,624 |
| 18 May 2017 | CNY | 20.13 | 20.13 | 19.61 | 19.75 | 19.75 | -0.38 (-1.89%) | 5,155,601 |
| 17 May 2017 | CNY | 20.39 | 21.21 | 20.01 | 20.13 | 20.13 | -0.73 (-3.50%) | 9,222,640 |
| 16 May 2017 | CNY | 19.5 | 21.5 | 19.3 | 20.86 | 20.86 | +1.08 (+5.46%) | 12,406,961 |
| 15 May 2017 | CNY | 18.52 | 20.11 | 18.52 | 19.78 | 19.78 | +1.49 (+8.15%) | 11,139,496 |
| 12 May 2017 | CNY | 18.55 | 18.69 | 18.17 | 18.29 | 18.29 | -0.36 (-1.93%) | 4,182,285 |
| 11 May 2017 | CNY | 19 | 19 | 18.12 | 18.65 | 18.65 | -0.38 (-2.00%) | 7,759,941 |
| 10 May 2017 | CNY | 17.32 | 19.03 | 17.3 | 19.03 | 19.03 | +1.73 (+10%) | 4,913,569 |
| 9 May 2017 | CNY | 17.17 | 17.5 | 16.81 | 17.3 | 17.3 | +0.14 (+0.82%) | 2,735,755 |
| 8 May 2017 | CNY | 17.84 | 18.07 | 17.14 | 17.16 | 17.16 | -0.91 (-5.04%) | 2,754,909 |
| 5 May 2017 | CNY | 18.3 | 18.41 | 18.05 | 18.07 | 18.07 | -0.26 (-1.42%) | 1,635,418 |
| 4 May 2017 | CNY | 18.7 | 18.7 | 18.3 | 18.33 | 18.33 | -0.29 (-1.56%) | 1,957,235 |
| 3 May 2017 | CNY | 18.8 | 18.9 | 18.51 | 18.62 | 18.62 | -0.27 (-1.43%) | 1,900,887 |
| 2 May 2017 | CNY | 18.81 | 19.1 | 18.8 | 18.89 | 18.89 | +0.12 (+0.64%) | 1,898,970 |
| 28 Apr 2017 | CNY | 18.63 | 18.79 | 18.45 | 18.77 | 18.77 | +0.17 (+0.91%) | 1,881,911 |
| 27 Apr 2017 | CNY | 18.85 | 18.85 | 17.99 | 18.6 | 18.6 | -0.26 (-1.38%) | 3,229,896 |
| 26 Apr 2017 | CNY | 18.8 | 19.1 | 18.61 | 18.86 | 18.86 | +0.16 (+0.86%) | 1,994,814 |
| 25 Apr 2017 | CNY | 18.76 | 18.96 | 18.59 | 18.7 | 18.7 | +0.05 (+0.27%) | 1,678,564 |
| 24 Apr 2017 | CNY | 19.87 | 20.05 | 18.51 | 18.65 | 18.65 | -1.21 (-6.09%) | 2,321,614 |
| 21 Apr 2017 | CNY | 20.22 | 20.49 | 19.8 | 19.86 | 19.86 | -0.33 (-1.63%) | 1,523,450 |
| 20 Apr 2017 | CNY | 20.76 | 20.76 | 20.18 | 20.19 | 20.19 | -0.78 (-3.72%) | 2,552,840 |
| 19 Apr 2017 | CNY | 20.56 | 22.38 | 19.48 | 20.97 | 20.97 | +0.38 (+1.85%) | 4,866,407 |
| 18 Apr 2017 | CNY | 20.55 | 21.1 | 20.55 | 20.59 | 20.59 | -0.22 (-1.06%) | 1,802,955 |
| 17 Apr 2017 | CNY | 21.58 | 21.58 | 20.2 | 20.81 | 20.81 | -0.88 (-4.06%) | 2,448,206 |
