| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 30.4 | 33.18 | 28.44 | 31.9 | 31.9 | +1.05 (+3.40%) | 67,986,856 |
| 24 May 2017 | CNY | 29.4 | 30.95 | 29.05 | 30.85 | 30.85 | +0.43 (+1.41%) | 49,178,528 |
| 23 May 2017 | CNY | 33.49 | 34.15 | 30.42 | 30.42 | 30.42 | -3.38 (-10.00%) | 51,490,565 |
| 22 May 2017 | CNY | 34 | 34.39 | 32.66 | 33.8 | 33.8 | -1.76 (-4.95%) | 45,945,074 |
| 19 May 2017 | CNY | 35.5 | 36.37 | 34.43 | 35.56 | 35.56 | -0.92 (-2.52%) | 46,191,353 |
| 18 May 2017 | CNY | 36.12 | 37.7 | 34.88 | 36.48 | 36.48 | +0.39 (+1.08%) | 68,540,935 |
| 17 May 2017 | CNY | 37.9 | 38.65 | 35.23 | 36.09 | 36.09 | -0.78 (-2.12%) | 69,599,548 |
| 16 May 2017 | CNY | 35.3 | 36.87 | 34.72 | 36.87 | 36.87 | +3.35 (+9.99%) | 66,250,382 |
| 15 May 2017 | CNY | 30.99 | 33.52 | 30.1 | 33.52 | 33.52 | +3.05 (+10.01%) | 38,966,045 |
| 12 May 2017 | CNY | 27.49 | 31.56 | 27.19 | 30.47 | 30.47 | +1.78 (+6.20%) | 81,757,132 |
| 11 May 2017 | CNY | 26.69 | 28.69 | 25.5 | 28.69 | 28.69 | +2.61 (+10.01%) | 85,174,440 |
| 5 May 2017 | CNY | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | +2.37 (+10.00%) | 4,376,230 |
| 4 May 2017 | CNY | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | +2.16 (+10.02%) | 2,961,614 |
| 3 May 2017 | CNY | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1.96 (+10.01%) | 2,375,063 |
| 2 May 2017 | CNY | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | +1.78 (+9.99%) | 1,102,175 |
| 28 Apr 2017 | CNY | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | +1.62 (+10.01%) | 1,182,979 |
| 29 Mar 2017 | CNY | 16.61 | 16.65 | 16.17 | 16.19 | 16.19 | -0.42 (-2.53%) | 2,939,811 |
| 28 Mar 2017 | CNY | 16.68 | 16.7 | 16.48 | 16.61 | 16.61 | -0.08 (-0.48%) | 2,029,032 |
| 27 Mar 2017 | CNY | 16.65 | 16.73 | 16.48 | 16.69 | 16.69 | +0.03 (+0.18%) | 1,924,338 |
| 24 Mar 2017 | CNY | 16.6 | 16.72 | 16.46 | 16.66 | 16.66 | +0.1 (+0.60%) | 2,302,334 |
| 23 Mar 2017 | CNY | 16.65 | 16.76 | 16.38 | 16.56 | 16.56 | -0.09 (-0.54%) | 2,576,312 |
| 22 Mar 2017 | CNY | 17 | 17.06 | 16.6 | 16.65 | 16.65 | -0.44 (-2.57%) | 3,766,785 |
| 21 Mar 2017 | CNY | 17.11 | 17.21 | 17.04 | 17.09 | 17.09 | -0.09 (-0.52%) | 2,097,037 |
| 20 Mar 2017 | CNY | 17.03 | 17.22 | 16.99 | 17.18 | 17.18 | +0.02 (+0.12%) | 2,790,432 |
| 17 Mar 2017 | CNY | 17.28 | 17.45 | 17.16 | 17.16 | 17.16 | -0.14 (-0.81%) | 4,081,305 |
| 16 Mar 2017 | CNY | 17.22 | 17.37 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 3,369,364 |
| 15 Mar 2017 | CNY | 17.05 | 17.22 | 16.94 | 17.1 | 17.1 | -0.04 (-0.23%) | 2,215,395 |
| 14 Mar 2017 | CNY | 17.33 | 17.38 | 17.13 | 17.14 | 17.14 | -0.21 (-1.21%) | 2,918,880 |
| 13 Mar 2017 | CNY | 17.35 | 17.36 | 17.11 | 17.35 | 17.35 | +0.04 (+0.23%) | 3,911,841 |
| 10 Mar 2017 | CNY | 17.49 | 17.49 | 17.21 | 17.31 | 17.31 | -0.24 (-1.37%) | 3,576,155 |
