| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 18.6 | 19.3 | 18.45 | 19 | 13.5714 | +0.27 (+1.44%) | 1,356,797 |
| 17 May 2017 | CNY | 18.61 | 18.97 | 18.42 | 18.73 | 13.3786 | +0.12 (+0.64%) | 944,449 |
| 16 May 2017 | CNY | 17.6 | 18.75 | 17.43 | 18.61 | 13.2929 | +0.96 (+5.44%) | 1,286,434 |
| 15 May 2017 | CNY | 18 | 18.18 | 17.56 | 17.65 | 12.6071 | -0.25 (-1.40%) | 1,021,292 |
| 12 May 2017 | CNY | 18.3 | 18.35 | 17.85 | 17.9 | 12.7857 | -0.46 (-2.51%) | 958,067 |
| 11 May 2017 | CNY | 18.58 | 18.58 | 17.85 | 18.36 | 13.1143 | -0.24 (-1.29%) | 1,403,921 |
| 10 May 2017 | CNY | 19.29 | 19.69 | 18.3 | 18.6 | 13.2857 | -0.69 (-3.58%) | 890,700 |
| 9 May 2017 | CNY | 19.2 | 19.35 | 18.5 | 19.29 | 13.7786 | +0.09 (+0.47%) | 925,500 |
| 8 May 2017 | CNY | 19.73 | 20.06 | 19 | 19.2 | 13.7143 | -1.08 (-5.33%) | 1,167,256 |
| 5 May 2017 | CNY | 19.98 | 20.7 | 19.52 | 20.28 | 14.4857 | +0.2 (+1.00%) | 2,572,209 |
| 4 May 2017 | CNY | 19.29 | 20.2 | 19.05 | 20.08 | 14.3429 | +0.79 (+4.10%) | 1,357,114 |
| 3 May 2017 | CNY | 19.36 | 19.46 | 19.03 | 19.29 | 13.7786 | -0.09 (-0.46%) | 562,948 |
| 2 May 2017 | CNY | 19.52 | 19.69 | 19.2 | 19.38 | 13.8429 | +0.12 (+0.62%) | 911,747 |
| 28 Apr 2017 | CNY | 18.93 | 19.28 | 18.83 | 19.26 | 13.7571 | +0.28 (+1.48%) | 755,970 |
| 27 Apr 2017 | CNY | 18.92 | 19.1 | 18.01 | 18.98 | 13.5571 | +0.06 (+0.32%) | 1,306,746 |
| 26 Apr 2017 | CNY | 18.95 | 19.04 | 18.75 | 18.92 | 13.5143 | +0.03 (+0.16%) | 740,133 |
| 25 Apr 2017 | CNY | 18.75 | 19.17 | 18.6 | 18.89 | 13.4929 | +0.19 (+1.02%) | 765,166 |
| 24 Apr 2017 | CNY | 20.08 | 20.08 | 18.7 | 18.7 | 13.3571 | -1.38 (-6.87%) | 1,077,107 |
| 21 Apr 2017 | CNY | 20.18 | 20.36 | 20.05 | 20.08 | 14.3429 | -0.07 (-0.35%) | 578,822 |
| 20 Apr 2017 | CNY | 20.2 | 20.36 | 19.93 | 20.15 | 14.3929 | -0.05 (-0.25%) | 689,226 |
| 19 Apr 2017 | CNY | 20.3 | 20.5 | 19.9 | 20.2 | 14.4286 | -0.16 (-0.79%) | 1,058,947 |
| 18 Apr 2017 | CNY | 21.01 | 21.32 | 20.32 | 20.36 | 14.5429 | -0.65 (-3.09%) | 1,072,100 |
| 17 Apr 2017 | CNY | 22.28 | 22.28 | 20.78 | 21.01 | 15.0071 | -1.16 (-5.23%) | 1,532,097 |
| 14 Apr 2017 | CNY | 22.95 | 23.09 | 22.13 | 22.17 | 15.8357 | -0.76 (-3.31%) | 1,248,398 |
| 13 Apr 2017 | CNY | 23.04 | 23.32 | 22.8 | 22.93 | 16.3786 | -0.1 (-0.43%) | 994,422 |
| 12 Apr 2017 | CNY | 23.15 | 23.7 | 23 | 23.03 | 16.45 | -0.26 (-1.12%) | 1,212,159 |
| 11 Apr 2017 | CNY | 23.25 | 23.65 | 22.62 | 23.29 | 16.6357 | +0.01 (+0.04%) | 1,568,818 |
| 10 Apr 2017 | CNY | 24.6 | 24.83 | 23.11 | 23.28 | 16.6286 | -1.45 (-5.86%) | 2,669,712 |
| 7 Apr 2017 | CNY | 25.36 | 25.46 | 24.69 | 24.73 | 17.6643 | -0.54 (-2.14%) | 2,087,993 |
| 6 Apr 2017 | CNY | 24.44 | 25.28 | 24.44 | 25.27 | 18.05 | +0.61 (+2.47%) | 3,351,019 |
