| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 15.5765 | 15.5882 | 14.7412 | 14.8677 | 14.8677 | -0.394 (-2.58%) | 4,093,304 |
| 22 May 2017 | CNY | 16.3588 | 16.4412 | 15.0588 | 15.2618 | 15.2618 | -1.135 (-6.92%) | 4,691,592 |
| 19 May 2017 | CNY | 16.7382 | 16.9059 | 16.35 | 16.3971 | 16.3971 | -0.488 (-2.89%) | 4,086,759 |
| 18 May 2017 | CNY | 16.3294 | 16.9088 | 16.3235 | 16.8853 | 16.8853 | +0.288 (+1.74%) | 4,136,858 |
| 17 May 2017 | CNY | 16.8382 | 17.0588 | 16.5588 | 16.5971 | 16.5971 | -0.312 (-1.84%) | 5,696,271 |
| 16 May 2017 | CNY | 15.9265 | 16.9294 | 15.6765 | 16.9088 | 16.9088 | +0.985 (+6.19%) | 6,931,369 |
| 15 May 2017 | CNY | 16.1794 | 16.2765 | 15.8324 | 15.9235 | 15.9235 | -0.327 (-2.01%) | 4,092,345 |
| 12 May 2017 | CNY | 15.9559 | 16.4559 | 15.9147 | 16.25 | 16.25 | +0.191 (+1.19%) | 4,341,793 |
| 11 May 2017 | CNY | 15.8235 | 16.0677 | 15.4441 | 16.0588 | 16.0588 | -0.059 (-0.37%) | 4,637,545 |
| 10 May 2017 | CNY | 16 | 16.7294 | 15.9765 | 16.1177 | 16.1177 | +0.141 (+0.88%) | 5,800,145 |
| 9 May 2017 | CNY | 16.1265 | 16.1324 | 15.6147 | 15.9765 | 15.9765 | -0.338 (-2.07%) | 4,390,926 |
| 8 May 2017 | CNY | 16.7647 | 16.7882 | 16.0294 | 16.3147 | 16.3147 | -0.526 (-3.13%) | 5,456,575 |
| 5 May 2017 | CNY | 15.8265 | 17.5882 | 15.8265 | 16.8412 | 16.8412 | +0.803 (+5.01%) | 9,651,331 |
| 4 May 2017 | CNY | 15.6412 | 16.2118 | 15.3 | 16.0382 | 16.0382 | +0.541 (+3.49%) | 6,220,650 |
| 3 May 2017 | CNY | 15.3382 | 15.5824 | 15.25 | 15.4971 | 15.4971 | +0.171 (+1.11%) | 2,088,664 |
| 2 May 2017 | CNY | 15.4235 | 15.4912 | 15.2941 | 15.3265 | 15.3265 | -0.141 (-0.91%) | 1,859,055 |
| 28 Apr 2017 | CNY | 15.4529 | 15.5529 | 15.3471 | 15.4677 | 15.4677 | +0.015 (+0.10%) | 2,641,123 |
| 27 Apr 2017 | CNY | 15.1412 | 15.4529 | 14.7588 | 15.4529 | 15.4529 | +0.4 (+2.66%) | 4,582,156 |
| 26 Apr 2017 | CNY | 14.7382 | 15.2 | 14.7059 | 15.0529 | 15.0529 | +0.341 (+2.32%) | 3,618,123 |
| 25 Apr 2017 | CNY | 14.7412 | 14.9647 | 14.6324 | 14.7118 | 14.7118 | -0.015 (-0.10%) | 1,884,813 |
| 24 Apr 2017 | CNY | 15.3588 | 15.3588 | 14.7059 | 14.7265 | 14.7265 | -0.397 (-2.63%) | 2,419,514 |
| 21 Apr 2017 | CNY | 15.1059 | 15.4235 | 15.0882 | 15.1235 | 15.1235 | +0.018 (+0.12%) | 2,415,482 |
| 20 Apr 2017 | CNY | 15.4118 | 15.5324 | 15.0088 | 15.1059 | 15.1059 | -0.291 (-1.89%) | 2,307,104 |
| 19 Apr 2017 | CNY | 15.1824 | 15.4471 | 14.8853 | 15.3971 | 15.3971 | +0.229 (+1.51%) | 2,586,720 |
| 18 Apr 2017 | CNY | 15.3029 | 15.5147 | 15.1471 | 15.1677 | 15.1677 | +0.065 (+0.43%) | 2,058,645 |
| 17 Apr 2017 | CNY | 14.9706 | 15.4677 | 14.9706 | 15.1029 | 15.1029 | -0.603 (-3.84%) | 2,726,290 |
| 14 Apr 2017 | CNY | 16.0088 | 16.0235 | 15.6324 | 15.7059 | 15.7059 | -0.356 (-2.22%) | 2,966,156 |
| 13 Apr 2017 | CNY | 15.9853 | 16.3412 | 15.9706 | 16.0618 | 16.0618 | +0.076 (+0.48%) | 2,932,500 |
| 12 Apr 2017 | CNY | 16.1765 | 16.1765 | 15.8294 | 15.9853 | 15.9853 | -0.288 (-1.77%) | 3,289,840 |
| 11 Apr 2017 | CNY | 16.1735 | 16.3382 | 15.7647 | 16.2735 | 16.2735 | +0.123 (+0.76%) | 4,195,518 |
