| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 26.9846 | 27.4385 | 25.8462 | 26.0923 | 26.0923 | -1.346 (-4.91%) | 5,622,958 |
| 18 May 2017 | CNY | 25.7231 | 28.4615 | 25.3846 | 27.4385 | 27.4385 | +1.269 (+4.85%) | 8,725,444 |
| 17 May 2017 | CNY | 25.9231 | 26.9154 | 25.6923 | 26.1692 | 26.1692 | +0.215 (+0.83%) | 4,768,939 |
| 16 May 2017 | CNY | 25.3846 | 26.1154 | 24.5846 | 25.9539 | 25.9539 | +0.354 (+1.38%) | 4,959,740 |
| 15 May 2017 | CNY | 27.1923 | 27.3077 | 25.4 | 25.6 | 25.6 | -1.585 (-5.83%) | 5,693,593 |
| 12 May 2017 | CNY | 27.9846 | 28.0154 | 26.9539 | 27.1846 | 27.1846 | -0.646 (-2.32%) | 4,748,212 |
| 11 May 2017 | CNY | 26.9077 | 27.9154 | 26.3846 | 27.8308 | 27.8308 | +0.708 (+2.61%) | 5,287,747 |
| 10 May 2017 | CNY | 27.6923 | 28.2769 | 26.9615 | 27.1231 | 27.1231 | -0.777 (-2.78%) | 5,421,260 |
| 9 May 2017 | CNY | 26.1539 | 28.3769 | 25.8077 | 27.9 | 27.9 | +0.746 (+2.75%) | 7,090,336 |
| 8 May 2017 | CNY | 26.7923 | 28.0769 | 26.5385 | 27.1539 | 27.1539 | +0.308 (+1.15%) | 6,976,242 |
| 5 May 2017 | CNY | 28.3077 | 28.3077 | 26.6154 | 26.8462 | 26.8462 | -1.808 (-6.31%) | 8,358,615 |
| 4 May 2017 | CNY | 28.4308 | 29.9231 | 27.6769 | 28.6539 | 28.6539 | +1.023 (+3.70%) | 14,793,654 |
| 3 May 2017 | CNY | 24.8308 | 27.6308 | 24.8308 | 27.6308 | 27.6308 | +2.515 (+10.02%) | 10,587,567 |
| 2 May 2017 | CNY | 25.7769 | 26.1462 | 25.0308 | 25.1154 | 25.1154 | -0.608 (-2.36%) | 4,813,706 |
| 28 Apr 2017 | CNY | 25.7308 | 26.5385 | 25.4615 | 25.7231 | 25.7231 | -0.323 (-1.24%) | 5,103,511 |
| 27 Apr 2017 | CNY | 25.0077 | 26.5308 | 24.5231 | 26.0462 | 26.0462 | +0.238 (+0.92%) | 7,441,513 |
| 26 Apr 2017 | CNY | 24.7 | 26.5385 | 24.6846 | 25.8077 | 25.8077 | +1.185 (+4.81%) | 7,156,640 |
| 25 Apr 2017 | CNY | 24.3769 | 25.7615 | 24.3692 | 24.6231 | 24.6231 | -0.7 (-2.76%) | 6,137,430 |
| 24 Apr 2017 | CNY | 27.6615 | 27.6615 | 25.3231 | 25.3231 | 25.3231 | -2.815 (-10.01%) | 9,092,294 |
| 21 Apr 2017 | CNY | 29.6539 | 29.6615 | 28.1154 | 28.1385 | 28.1385 | -1.515 (-5.11%) | 6,629,389 |
| 20 Apr 2017 | CNY | 31.8462 | 32 | 29.6539 | 29.6539 | 29.6539 | -2.308 (-7.22%) | 7,689,004 |
| 19 Apr 2017 | CNY | 28.9692 | 32.7692 | 28.9692 | 31.9615 | 31.9615 | -0.223 (-0.69%) | 16,112,869 |
| 18 Apr 2017 | CNY | 32.1846 | 32.1846 | 32.1846 | 32.1846 | 32.1846 | -3.577 (-10.00%) | 361,270 |
| 17 Apr 2017 | CNY | 35.7615 | 35.7615 | 35.7615 | 35.7615 | 35.7615 | -3.969 (-9.99%) | 1,455,220 |
| 14 Apr 2017 | CNY | 40.6385 | 41.5154 | 39.2308 | 39.7308 | 39.7308 | -1.154 (-2.82%) | 5,799,691 |
| 13 Apr 2017 | CNY | 41.8308 | 42.7615 | 39.4846 | 40.8846 | 40.8846 | -1.885 (-4.41%) | 9,094,788 |
| 12 Apr 2017 | CNY | 42.3077 | 43.9615 | 41.1539 | 42.7692 | 42.7692 | -0.123 (-0.29%) | 13,919,909 |
| 11 Apr 2017 | CNY | 42.7308 | 45.4769 | 39.9231 | 42.8923 | 42.8923 | -0.877 (-2.00%) | 18,758,625 |
| 10 Apr 2017 | CNY | 43.8462 | 45.1231 | 41 | 43.7692 | 43.7692 | -0.062 (-0.14%) | 22,816,583 |
| 7 Apr 2017 | CNY | 38.8846 | 43.8308 | 38.0769 | 43.8308 | 43.8308 | +3.985 (+10.00%) | 21,280,819 |
