| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | CNY | 26.1118 | 26.3941 | 25.8824 | 25.9118 | 25.9118 | -0.082 (-0.32%) | 430,780 |
| 19 May 2017 | CNY | 25.7647 | 26.1647 | 25.7294 | 25.9941 | 25.9941 | -0.065 (-0.25%) | 228,830 |
| 18 May 2017 | CNY | 26.2882 | 26.5882 | 25.9529 | 26.0588 | 26.0588 | -0.359 (-1.36%) | 427,143 |
| 17 May 2017 | CNY | 26.4706 | 26.7059 | 26.2059 | 26.4177 | 26.4177 | -0.288 (-1.08%) | 512,890 |
| 16 May 2017 | CNY | 26.7941 | 27.1118 | 25.8882 | 26.7059 | 26.7059 | +0.059 (+0.22%) | 874,240 |
| 15 May 2017 | CNY | 26.6471 | 26.8529 | 26 | 26.6471 | 26.6471 | 0.0 (0.0%) | 846,277 |
| 12 May 2017 | CNY | 27.0353 | 27.9412 | 26.3353 | 26.6471 | 26.6471 | -0.735 (-2.69%) | 602,820 |
| 11 May 2017 | CNY | 27.9412 | 27.9647 | 26.6471 | 27.3824 | 27.3824 | -0.5 (-1.79%) | 418,371 |
| 10 May 2017 | CNY | 27.5765 | 28.4235 | 27.5765 | 27.8824 | 27.8824 | +0.3 (+1.09%) | 440,640 |
| 9 May 2017 | CNY | 27.4588 | 27.9118 | 26.8706 | 27.5824 | 27.5824 | +0.124 (+0.45%) | 604,786 |
| 8 May 2017 | CNY | 28.3353 | 28.6177 | 26.7941 | 27.4588 | 27.4588 | -1.224 (-4.27%) | 693,600 |
| 5 May 2017 | CNY | 29.2941 | 29.3471 | 28.5765 | 28.6824 | 28.6824 | -0.729 (-2.48%) | 548,624 |
| 4 May 2017 | CNY | 28.6235 | 29.7177 | 28.6235 | 29.4118 | 29.4118 | +0.324 (+1.11%) | 916,932 |
| 3 May 2017 | CNY | 28.8941 | 29.0941 | 28.3059 | 29.0882 | 29.0882 | +0.194 (+0.67%) | 932,232 |
| 2 May 2017 | CNY | 29.1765 | 29.1765 | 27.6471 | 28.8941 | 28.8941 | +0.171 (+0.59%) | 730,416 |
| 28 Apr 2017 | CNY | 27.9824 | 28.9412 | 27.9824 | 28.7235 | 28.7235 | -0.012 (-0.04%) | 609,533 |
| 27 Apr 2017 | CNY | 28.4059 | 29.1647 | 27.6471 | 28.7353 | 28.7353 | +0.582 (+2.07%) | 823,848 |
| 26 Apr 2017 | CNY | 26.5882 | 28.2 | 26.5882 | 28.1529 | 28.1529 | +1.153 (+4.27%) | 1,250,132 |
| 25 Apr 2017 | CNY | 27.1824 | 27.3824 | 26.4824 | 27 | 27 | +0.265 (+0.99%) | 1,003,255 |
| 24 Apr 2017 | CNY | 27.1941 | 27.2 | 25.8882 | 26.7353 | 26.7353 | -0.459 (-1.69%) | 847,392 |
| 21 Apr 2017 | CNY | 26.0588 | 27.3529 | 25.7059 | 27.1941 | 27.1941 | +1.212 (+4.66%) | 1,635,435 |
| 20 Apr 2017 | CNY | 25.8235 | 26.9706 | 25.0353 | 25.9824 | 25.9824 | +0.588 (+2.32%) | 2,102,373 |
| 19 Apr 2017 | CNY | 26.8235 | 27.1412 | 25.3941 | 25.3941 | 25.3941 | -1.459 (-5.43%) | 1,698,427 |
| 18 Apr 2017 | CNY | 27.6706 | 28.0294 | 25.6824 | 26.8529 | 26.8529 | -0.853 (-3.08%) | 1,110,429 |
| 17 Apr 2017 | CNY | 28.2353 | 28.6471 | 27.0588 | 27.7059 | 27.7059 | -1.512 (-5.17%) | 934,852 |
| 14 Apr 2017 | CNY | 29.9882 | 29.9882 | 29.0471 | 29.2177 | 29.2177 | +0.288 (+1.00%) | 1,188,670 |
| 13 Apr 2017 | CNY | 28.7353 | 28.9941 | 28.4824 | 28.9294 | 28.9294 | +0.224 (+0.78%) | 656,504 |
| 12 Apr 2017 | CNY | 29.3588 | 29.6 | 28.6412 | 28.7059 | 28.7059 | -0.7 (-2.38%) | 765,510 |
| 11 Apr 2017 | CNY | 29.4706 | 29.8118 | 28 | 29.4059 | 29.4059 | +0.382 (+1.32%) | 735,107 |
| 10 Apr 2017 | CNY | 31 | 31.4765 | 28.8647 | 29.0235 | 29.0235 | -1.971 (-6.36%) | 1,204,382 |
