| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 37 | 37.5 | 36.5 | 37.11 | 20.6167 | -0.34 (-0.91%) | 683,700 |
| 17 May 2017 | CNY | 37.03 | 37.54 | 36.92 | 37.45 | 20.8056 | +0.15 (+0.40%) | 829,834 |
| 16 May 2017 | CNY | 36.2 | 37.3 | 35.8 | 37.3 | 20.7222 | +0.86 (+2.36%) | 1,231,569 |
| 15 May 2017 | CNY | 36.3 | 36.57 | 36.1 | 36.44 | 20.2444 | +0.05 (+0.14%) | 601,035 |
| 12 May 2017 | CNY | 36.19 | 36.55 | 35.7 | 36.39 | 20.2167 | -0.14 (-0.38%) | 746,888 |
| 11 May 2017 | CNY | 35.69 | 36.55 | 34.51 | 36.53 | 20.2944 | +0.33 (+0.91%) | 874,837 |
| 10 May 2017 | CNY | 36.5 | 36.86 | 36.03 | 36.2 | 20.1111 | -0.36 (-0.98%) | 821,768 |
| 9 May 2017 | CNY | 35.65 | 36.61 | 35.05 | 36.56 | 20.3111 | +0.91 (+2.55%) | 826,909 |
| 8 May 2017 | CNY | 36.07 | 36.35 | 35.55 | 35.65 | 19.8056 | -0.96 (-2.62%) | 652,648 |
| 5 May 2017 | CNY | 37.95 | 38.05 | 36.5 | 36.61 | 20.3389 | -1.49 (-3.91%) | 1,005,762 |
| 4 May 2017 | CNY | 38.11 | 38.4 | 38.07 | 38.1 | 21.1667 | -0.18 (-0.47%) | 654,889 |
| 3 May 2017 | CNY | 38.2 | 38.68 | 38.2 | 38.28 | 21.2667 | -0.01 (-0.03%) | 506,079 |
| 2 May 2017 | CNY | 38.39 | 38.45 | 37.9 | 38.29 | 21.2722 | -0.11 (-0.29%) | 506,347 |
| 28 Apr 2017 | CNY | 39.1 | 39.48 | 38.08 | 38.4 | 21.3333 | -0.71 (-1.82%) | 2,140,074 |
| 27 Apr 2017 | CNY | 37.81 | 39.35 | 37.43 | 39.11 | 21.7278 | +1.14 (+3.00%) | 1,675,098 |
| 26 Apr 2017 | CNY | 37.69 | 38.6 | 37.45 | 37.97 | 21.0944 | +0.34 (+0.90%) | 434,741 |
| 25 Apr 2017 | CNY | 37.35 | 38 | 37.35 | 37.63 | 20.9056 | -0.07 (-0.19%) | 657,300 |
| 24 Apr 2017 | CNY | 39.74 | 39.74 | 37.56 | 37.7 | 20.9444 | -2.06 (-5.18%) | 557,535 |
| 21 Apr 2017 | CNY | 39.8 | 40.3 | 39.7 | 39.76 | 22.0889 | -0.44 (-1.09%) | 342,335 |
| 20 Apr 2017 | CNY | 40.9 | 41.17 | 39.6 | 40.2 | 22.3333 | -0.81 (-1.98%) | 391,685 |
| 19 Apr 2017 | CNY | 40.74 | 41.06 | 37.14 | 41.01 | 22.7833 | +0.26 (+0.64%) | 641,925 |
| 18 Apr 2017 | CNY | 40.98 | 41.36 | 40.66 | 40.75 | 22.6389 | -0.08 (-0.20%) | 685,222 |
| 17 Apr 2017 | CNY | 41.81 | 41.81 | 40.51 | 40.83 | 22.6833 | -1.7 (-4.00%) | 974,377 |
| 14 Apr 2017 | CNY | 43.28 | 43.28 | 42.31 | 42.53 | 23.6278 | -0.6 (-1.39%) | 540,500 |
| 13 Apr 2017 | CNY | 42.78 | 43.44 | 42.78 | 43.13 | 23.9611 | +0.43 (+1.01%) | 489,790 |
| 12 Apr 2017 | CNY | 43.66 | 43.8 | 42.52 | 42.7 | 23.7222 | -1.23 (-2.80%) | 605,177 |
| 11 Apr 2017 | CNY | 43.49 | 44.1 | 42.71 | 43.93 | 24.4056 | +0.54 (+1.24%) | 1,051,825 |
| 10 Apr 2017 | CNY | 46.2 | 46.2 | 43.12 | 43.39 | 24.1056 | -2.81 (-6.08%) | 1,350,474 |
| 7 Apr 2017 | CNY | 46.62 | 46.68 | 46.01 | 46.2 | 25.6667 | -0.04 (-0.09%) | 842,406 |
| 6 Apr 2017 | CNY | 46.1 | 46.9 | 46.01 | 46.24 | 25.6889 | +0.14 (+0.30%) | 622,824 |
