| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | CNY | 26.2941 | 26.7647 | 25.9118 | 26.3353 | 26.3353 | -0.447 (-1.67%) | 4,763,680 |
| 16 May 2017 | CNY | 25.4588 | 26.9353 | 24.7588 | 26.7824 | 26.7824 | +1.665 (+6.63%) | 5,851,233 |
| 15 May 2017 | CNY | 26.2353 | 27.1647 | 24.8765 | 25.1177 | 25.1177 | +0.076 (+0.31%) | 5,709,501 |
| 12 May 2017 | CNY | 23.4118 | 25.0412 | 23.3824 | 25.0412 | 25.0412 | +2.276 (+10.00%) | 2,496,300 |
| 11 May 2017 | CNY | 22.5294 | 22.8647 | 22.1235 | 22.7647 | 22.7647 | +0.235 (+1.04%) | 2,049,329 |
| 10 May 2017 | CNY | 22.3412 | 23.4941 | 22.1647 | 22.5294 | 22.5294 | +0.182 (+0.82%) | 1,930,350 |
| 9 May 2017 | CNY | 21.7471 | 22.4529 | 21.7059 | 22.3471 | 22.3471 | +0.582 (+2.68%) | 1,380,719 |
| 8 May 2017 | CNY | 22.9941 | 23.3353 | 21.6529 | 21.7647 | 21.7647 | -1.388 (-6.00%) | 1,403,860 |
| 5 May 2017 | CNY | 23.3647 | 23.7824 | 23.1118 | 23.1529 | 23.1529 | -0.141 (-0.61%) | 1,624,860 |
| 4 May 2017 | CNY | 23.6941 | 23.8824 | 23.2941 | 23.2941 | 23.2941 | -0.394 (-1.66%) | 1,464,558 |
| 3 May 2017 | CNY | 24.5177 | 24.5177 | 23.4706 | 23.6882 | 23.6882 | -0.629 (-2.59%) | 1,494,786 |
| 2 May 2017 | CNY | 24.5294 | 24.8177 | 24.0941 | 24.3177 | 24.3177 | -0.329 (-1.34%) | 1,007,726 |
| 28 Apr 2017 | CNY | 24.4706 | 25 | 24.2529 | 24.6471 | 24.6471 | +0.412 (+1.70%) | 1,435,480 |
| 27 Apr 2017 | CNY | 23.6412 | 24.3529 | 23 | 24.2353 | 24.2353 | +0.594 (+2.51%) | 1,845,690 |
| 26 Apr 2017 | CNY | 23.5294 | 24.1059 | 23.5294 | 23.6412 | 23.6412 | +0.053 (+0.22%) | 1,048,866 |
| 25 Apr 2017 | CNY | 23.2824 | 24.1177 | 23.2353 | 23.5882 | 23.5882 | +0.353 (+1.52%) | 1,329,570 |
| 24 Apr 2017 | CNY | 23.9882 | 24.0353 | 22.3529 | 23.2353 | 23.2353 | -0.482 (-2.03%) | 1,564,680 |
| 21 Apr 2017 | CNY | 23.9412 | 24.4765 | 23.5529 | 23.7177 | 23.7177 | -0.224 (-0.93%) | 984,640 |
| 20 Apr 2017 | CNY | 24.8824 | 25 | 23.5353 | 23.9412 | 23.9412 | -0.618 (-2.51%) | 1,876,300 |
| 19 Apr 2017 | CNY | 24.2059 | 24.7647 | 23.9412 | 24.5588 | 24.5588 | +0.206 (+0.85%) | 1,817,493 |
| 18 Apr 2017 | CNY | 25.2941 | 26.1765 | 24.1059 | 24.3529 | 24.3529 | -2.265 (-8.51%) | 3,337,858 |
| 17 Apr 2017 | CNY | 29.4118 | 29.4118 | 26.5706 | 26.6177 | 26.6177 | -2.906 (-9.84%) | 3,331,767 |
| 14 Apr 2017 | CNY | 29.1177 | 30.9353 | 29.1177 | 29.5235 | 29.5235 | +0.171 (+0.58%) | 2,750,416 |
| 13 Apr 2017 | CNY | 28.2294 | 29.3941 | 28.0471 | 29.3529 | 29.3529 | +1.323 (+4.72%) | 2,233,029 |
| 12 Apr 2017 | CNY | 28.3765 | 28.6471 | 27.7059 | 28.0294 | 28.0294 | -0.253 (-0.89%) | 1,438,733 |
| 11 Apr 2017 | CNY | 27.9588 | 28.7824 | 27.4118 | 28.2824 | 28.2824 | +0.318 (+1.14%) | 2,216,080 |
| 10 Apr 2017 | CNY | 30.1588 | 30.1765 | 27.2588 | 27.9647 | 27.9647 | -2.141 (-7.11%) | 2,867,536 |
| 7 Apr 2017 | CNY | 30.7059 | 30.9941 | 30.0118 | 30.1059 | 30.1059 | -0.588 (-1.92%) | 1,255,025 |
| 6 Apr 2017 | CNY | 30.7059 | 31.2824 | 30.4118 | 30.6941 | 30.6941 | -0.012 (-0.04%) | 1,679,785 |
| 5 Apr 2017 | CNY | 30.4118 | 31.1588 | 29.6588 | 30.7059 | 30.7059 | +0.294 (+0.97%) | 1,812,070 |
