| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 14.99 | 15.16 | 14.88 | 14.88 | 14.88 | -0.09 (-0.60%) | 2,353,265 |
| 25 May 2017 | CNY | 14.95 | 15.21 | 14.68 | 14.97 | 14.97 | -0.1 (-0.66%) | 2,813,845 |
| 24 May 2017 | CNY | 14.78 | 15.12 | 14.63 | 15.07 | 15.07 | +0.47 (+3.22%) | 3,213,196 |
| 23 May 2017 | CNY | 14.96 | 15.38 | 14.6 | 14.6 | 14.6 | -0.27 (-1.82%) | 4,173,936 |
| 22 May 2017 | CNY | 15.5 | 15.65 | 14.87 | 14.87 | 14.87 | -0.63 (-4.06%) | 4,791,175 |
| 19 May 2017 | CNY | 16.07 | 16.07 | 15.42 | 15.5 | 15.5 | -0.93 (-5.66%) | 9,860,745 |
| 18 May 2017 | CNY | 15.9 | 17.08 | 15.75 | 16.43 | 16.43 | +0.9 (+5.80%) | 15,052,223 |
| 17 May 2017 | CNY | 15.71 | 15.95 | 15.5 | 15.53 | 15.53 | -0.15 (-0.96%) | 2,740,557 |
| 16 May 2017 | CNY | 15.31 | 15.72 | 14.83 | 15.68 | 15.68 | +0.37 (+2.42%) | 3,839,721 |
| 15 May 2017 | CNY | 15.8 | 15.86 | 15.31 | 15.31 | 15.31 | -0.48 (-3.04%) | 2,621,524 |
| 12 May 2017 | CNY | 15.7 | 15.96 | 15.52 | 15.79 | 15.79 | +0.15 (+0.96%) | 1,762,164 |
| 11 May 2017 | CNY | 15.55 | 15.88 | 15.26 | 15.64 | 15.64 | -0.11 (-0.70%) | 3,017,440 |
| 10 May 2017 | CNY | 16.03 | 16.33 | 15.7 | 15.75 | 15.75 | -0.25 (-1.56%) | 3,076,670 |
| 9 May 2017 | CNY | 16.27 | 16.45 | 15.5 | 16 | 16 | -0.2 (-1.23%) | 3,996,718 |
| 8 May 2017 | CNY | 16.69 | 17.15 | 16.18 | 16.2 | 16.2 | -0.58 (-3.46%) | 4,236,044 |
| 5 May 2017 | CNY | 17.31 | 17.31 | 16.7 | 16.78 | 16.78 | -0.71 (-4.06%) | 7,027,500 |
| 4 May 2017 | CNY | 16.5 | 18.18 | 16.23 | 17.49 | 17.49 | +0.86 (+5.17%) | 11,536,941 |
| 3 May 2017 | CNY | 16.8 | 16.98 | 16.45 | 16.63 | 16.63 | -0.35 (-2.06%) | 4,868,928 |
| 2 May 2017 | CNY | 16.79 | 17.38 | 16.75 | 16.98 | 16.98 | +0.44 (+2.66%) | 5,316,904 |
| 28 Apr 2017 | CNY | 16.65 | 16.79 | 16.25 | 16.54 | 16.54 | -0.16 (-0.96%) | 3,477,398 |
| 27 Apr 2017 | CNY | 16.75 | 16.9 | 15.5 | 16.7 | 16.7 | -24.798 (-59.76%) | 4,054,431 |
| 27 Apr 2017 |
|
|||||||
| 26 Apr 2017 | CNY | 16.3352 | 16.6712 | 16.2112 | 16.5992 | 16.5992 | +0.264 (+1.62%) | 2,980,884 |
| 25 Apr 2017 | CNY | 16.0792 | 16.5672 | 15.9232 | 16.3352 | 16.3352 | +0.176 (+1.09%) | 4,296,434 |
| 24 Apr 2017 | CNY | 16.3712 | 16.3712 | 15.8712 | 16.1592 | 16.1592 | -0.18 (-1.10%) | 3,500,779 |
| 21 Apr 2017 | CNY | 16.5952 | 16.6792 | 15.9712 | 16.3392 | 16.3392 | -0.22 (-1.33%) | 5,072,326 |
| 20 Apr 2017 | CNY | 17.1952 | 17.3312 | 16.1992 | 16.5592 | 16.5592 | -0.632 (-3.68%) | 6,420,170 |
| 19 Apr 2017 | CNY | 17.5592 | 17.5592 | 16.9152 | 17.1912 | 17.1912 | -0.408 (-2.32%) | 5,537,116 |
| 18 Apr 2017 | CNY | 17.6032 | 17.9152 | 17.5592 | 17.5992 | 17.5992 | +0.012 (+0.07%) | 4,222,968 |
| 17 Apr 2017 | CNY | 18.3951 | 18.3951 | 17.4072 | 17.5872 | 17.5872 | -0.816 (-4.43%) | 9,379,271 |
| 14 Apr 2017 | CNY | 18.6991 | 18.8391 | 18.2671 | 18.4031 | 18.4031 | -0.236 (-1.27%) | 6,016,553 |
