| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 26.5 | 26.7 | 26.28 | 26.41 | 26.41 | -0.16 (-0.60%) | 457,919 |
| 17 May 2017 | CNY | 26.51 | 26.9 | 26.28 | 26.57 | 26.57 | +0.15 (+0.57%) | 749,057 |
| 16 May 2017 | CNY | 25.42 | 26.47 | 25.42 | 26.42 | 26.42 | +0.52 (+2.01%) | 643,276 |
| 15 May 2017 | CNY | 26.06 | 26.26 | 25.85 | 25.9 | 25.9 | -0.04 (-0.15%) | 415,022 |
| 12 May 2017 | CNY | 26 | 26.05 | 25.61 | 25.94 | 25.94 | -0.06 (-0.23%) | 565,300 |
| 11 May 2017 | CNY | 27.1 | 27.1 | 25.4 | 26 | 26 | -1.1 (-4.06%) | 1,227,294 |
| 10 May 2017 | CNY | 27.64 | 28.3 | 27.05 | 27.1 | 27.1 | -0.64 (-2.31%) | 809,293 |
| 9 May 2017 | CNY | 27.5 | 28.06 | 27.22 | 27.74 | 27.74 | -0.53 (-1.87%) | 1,144,851 |
| 8 May 2017 | CNY | 29.4 | 29.4 | 28.16 | 28.27 | 28.27 | -0.56 (-1.94%) | 1,206,753 |
| 5 May 2017 | CNY | 29.6 | 30.09 | 28.79 | 28.83 | 28.83 | -1.72 (-5.63%) | 2,633,087 |
| 4 May 2017 | CNY | 29.49 | 30.58 | 29.49 | 30.55 | 30.55 | +2.75 (+9.89%) | 4,434,357 |
| 3 May 2017 | CNY | 28.2 | 28.22 | 27.6 | 27.8 | 27.8 | -0.04 (-0.14%) | 280,124 |
| 2 May 2017 | CNY | 27.75 | 28.2 | 27.5 | 27.84 | 27.84 | +0.31 (+1.13%) | 481,000 |
| 28 Apr 2017 | CNY | 27.8 | 27.97 | 27.49 | 27.53 | 27.53 | 0.0 (0.0%) | 425,224 |
| 27 Apr 2017 | CNY | 27.85 | 27.88 | 26.71 | 27.53 | 27.53 | -0.27 (-0.97%) | 847,060 |
| 26 Apr 2017 | CNY | 28 | 28 | 27.5 | 27.8 | 27.8 | +0.11 (+0.40%) | 414,205 |
| 25 Apr 2017 | CNY | 28 | 28.5 | 27.65 | 27.69 | 27.69 | -0.31 (-1.11%) | 448,300 |
| 24 Apr 2017 | CNY | 29.38 | 29.38 | 27.51 | 28 | 28 | -1.11 (-3.81%) | 543,104 |
| 21 Apr 2017 | CNY | 28.88 | 30 | 28.88 | 29.11 | 29.11 | +0.32 (+1.11%) | 800,505 |
| 20 Apr 2017 | CNY | 28.9 | 29.19 | 28.58 | 28.79 | 28.79 | +0.18 (+0.63%) | 387,480 |
| 19 Apr 2017 | CNY | 29 | 29.3 | 28.12 | 28.61 | 28.61 | -1.08 (-3.64%) | 925,676 |
| 18 Apr 2017 | CNY | 30 | 30.3 | 28.33 | 29.69 | 29.69 | -0.22 (-0.74%) | 1,661,185 |
| 17 Apr 2017 | CNY | 32.98 | 32.98 | 29.9 | 29.91 | 29.91 | -3.21 (-9.69%) | 1,682,097 |
| 14 Apr 2017 | CNY | 33.75 | 34.44 | 32.55 | 33.12 | 33.12 | -0.89 (-2.62%) | 1,157,129 |
| 13 Apr 2017 | CNY | 34.41 | 34.65 | 33.88 | 34.01 | 34.01 | -0.4 (-1.16%) | 709,025 |
| 12 Apr 2017 | CNY | 34.55 | 36.55 | 34.03 | 34.41 | 34.41 | -0.05 (-0.15%) | 2,102,287 |
| 11 Apr 2017 | CNY | 32.75 | 34.98 | 32.6 | 34.46 | 34.46 | +1.44 (+4.36%) | 1,553,052 |
| 10 Apr 2017 | CNY | 34.8 | 34.8 | 32.74 | 33.02 | 33.02 | -1.65 (-4.76%) | 1,362,577 |
| 7 Apr 2017 | CNY | 35 | 35.24 | 34.4 | 34.67 | 34.67 | -0.33 (-0.94%) | 1,014,837 |
| 6 Apr 2017 | CNY | 35.13 | 35.88 | 34.9 | 35 | 35 | -0.35 (-0.99%) | 1,013,762 |
