| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 25.68 | 26.02 | 25.3 | 25.39 | 25.39 | -0.41 (-1.59%) | 2,555,508 |
| 17 May 2017 | CNY | 26.01 | 26.01 | 25.66 | 25.8 | 25.8 | -0.35 (-1.34%) | 3,993,113 |
| 16 May 2017 | CNY | 26.19 | 26.3 | 25.55 | 26.15 | 26.15 | -0.02 (-0.08%) | 5,536,172 |
| 15 May 2017 | CNY | 25.81 | 26.26 | 25.8 | 26.17 | 26.17 | +0.02 (+0.08%) | 3,692,998 |
| 12 May 2017 | CNY | 25.53 | 26.18 | 25.1 | 26.15 | 26.15 | +0.33 (+1.28%) | 6,310,601 |
| 11 May 2017 | CNY | 25.49 | 25.91 | 24.8 | 25.82 | 25.82 | +0.31 (+1.22%) | 7,507,361 |
| 10 May 2017 | CNY | 25.8 | 26.12 | 25.46 | 25.51 | 25.51 | -0.37 (-1.43%) | 8,033,341 |
| 9 May 2017 | CNY | 24.9 | 25.9 | 24.58 | 25.88 | 25.88 | +1.34 (+5.46%) | 7,841,558 |
| 8 May 2017 | CNY | 24.79 | 25.22 | 24.51 | 24.54 | 24.54 | -0.41 (-1.64%) | 4,057,192 |
| 5 May 2017 | CNY | 23.81 | 25 | 23.81 | 24.95 | 24.95 | +0.84 (+3.48%) | 6,555,820 |
| 4 May 2017 | CNY | 23.6 | 24.89 | 23.41 | 24.11 | 24.11 | +0.36 (+1.52%) | 4,840,086 |
| 3 May 2017 | CNY | 24.99 | 25.07 | 23.5 | 23.75 | 23.75 | -0.66 (-2.70%) | 6,286,643 |
| 2 May 2017 | CNY | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | CNY | 24.65 | 25.25 | 24.31 | 24.41 | 24.41 | -0.36 (-1.45%) | 4,712,522 |
| 27 Apr 2017 | CNY | 23.99 | 24.83 | 23.8 | 24.77 | 24.77 | +0.8 (+3.34%) | 5,122,682 |
| 26 Apr 2017 | CNY | 24.6 | 24.69 | 23.9 | 23.97 | 23.97 | -0.38 (-1.56%) | 5,106,288 |
| 25 Apr 2017 | CNY | 23.55 | 24.57 | 23.5 | 24.35 | 24.35 | +0.59 (+2.48%) | 7,497,913 |
| 24 Apr 2017 | CNY | 23.28 | 23.95 | 22.83 | 23.76 | 23.76 | +0.05 (+0.21%) | 5,382,531 |
| 21 Apr 2017 | CNY | 23.52 | 23.97 | 23.31 | 23.71 | 23.71 | +0.44 (+1.89%) | 7,078,619 |
| 20 Apr 2017 | CNY | 22.61 | 23.3 | 22.53 | 23.27 | 23.27 | +0.71 (+3.15%) | 3,389,240 |
| 19 Apr 2017 | CNY | 23.09 | 23.09 | 22.3 | 22.56 | 22.56 | -0.68 (-2.93%) | 3,517,605 |
| 18 Apr 2017 | CNY | 23.24 | 23.77 | 23 | 23.24 | 23.24 | +0.5 (+2.20%) | 4,738,351 |
| 17 Apr 2017 | CNY | 22.9 | 22.9 | 22.61 | 22.74 | 22.74 | -0.17 (-0.74%) | 1,583,136 |
| 14 Apr 2017 | CNY | 22.88 | 23.03 | 22.62 | 22.91 | 22.91 | -0.07 (-0.30%) | 1,875,724 |
| 13 Apr 2017 | CNY | 23 | 23.5 | 22.9 | 22.98 | 22.98 | +0.1 (+0.44%) | 3,231,486 |
| 12 Apr 2017 | CNY | 22.69 | 23.04 | 22.66 | 22.88 | 22.88 | +0.01 (+0.04%) | 1,935,641 |
| 11 Apr 2017 | CNY | 22.63 | 23.08 | 22.55 | 22.87 | 22.87 | +0.12 (+0.53%) | 2,907,503 |
| 10 Apr 2017 | CNY | 22.38 | 23.2 | 22.21 | 22.75 | 22.75 | +0.63 (+2.85%) | 4,883,107 |
| 7 Apr 2017 | CNY | 22.39 | 22.39 | 22.02 | 22.12 | 22.12 | -0.2 (-0.90%) | 2,512,101 |
| 6 Apr 2017 | CNY | 22.45 | 22.64 | 22.23 | 22.32 | 22.32 | -0.13 (-0.58%) | 1,937,028 |
