| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | CNY | 20.7444 | 21.4778 | 20.3519 | 21.3704 | 21.3704 | +0.389 (+1.85%) | 2,760,750 |
| 15 May 2017 | CNY | 21.263 | 21.4815 | 20.8889 | 20.9815 | 20.9815 | -0.456 (-2.12%) | 1,516,860 |
| 12 May 2017 | CNY | 21 | 21.6074 | 20.9667 | 21.437 | 21.437 | +0.437 (+2.08%) | 2,732,648 |
| 11 May 2017 | CNY | 20.4407 | 21.0667 | 20.2037 | 21 | 21 | +0.263 (+1.27%) | 1,582,567 |
| 10 May 2017 | CNY | 20.8519 | 21.2444 | 20.6704 | 20.737 | 20.737 | -0.189 (-0.90%) | 1,444,392 |
| 9 May 2017 | CNY | 20.3704 | 21.0741 | 20.1926 | 20.9259 | 20.9259 | +0.555 (+2.73%) | 1,477,850 |
| 8 May 2017 | CNY | 20.5556 | 20.9185 | 20.3667 | 20.3704 | 20.3704 | -0.185 (-0.90%) | 1,171,135 |
| 5 May 2017 | CNY | 20.6296 | 21.0259 | 20.5556 | 20.5556 | 20.5556 | -0.178 (-0.86%) | 1,446,681 |
| 4 May 2017 | CNY | 20.8963 | 21.0593 | 20.5852 | 20.7333 | 20.7333 | -0.378 (-1.79%) | 1,292,365 |
| 3 May 2017 | CNY | 21.2074 | 21.4 | 20.7926 | 21.1111 | 21.1111 | -0.096 (-0.45%) | 1,371,600 |
| 2 May 2017 | CNY | 21.4519 | 21.6296 | 21.1333 | 21.2074 | 21.2074 | -0.241 (-1.12%) | 1,105,255 |
| 28 Apr 2017 | CNY | 21.4111 | 21.7407 | 21.2963 | 21.4482 | 21.4482 | -0.107 (-0.50%) | 1,525,691 |
| 27 Apr 2017 | CNY | 20.7741 | 21.6111 | 20.4 | 21.5556 | 21.5556 | +0.774 (+3.72%) | 2,892,118 |
| 26 Apr 2017 | CNY | 20.5111 | 21.0667 | 20.5111 | 20.7815 | 20.7815 | +0.152 (+0.74%) | 1,338,957 |
| 25 Apr 2017 | CNY | 20.2667 | 21.8482 | 20.037 | 20.6296 | 20.6296 | +0.378 (+1.87%) | 1,882,315 |
| 24 Apr 2017 | CNY | 20.8444 | 20.8444 | 20 | 20.2519 | 20.2519 | -0.6 (-2.88%) | 1,195,376 |
| 21 Apr 2017 | CNY | 20.8889 | 21.2037 | 20.8519 | 20.8519 | 20.8519 | -0.196 (-0.93%) | 1,123,637 |
| 20 Apr 2017 | CNY | 21.3 | 21.5482 | 20.7482 | 21.0482 | 21.0482 | -0.537 (-2.49%) | 1,630,759 |
| 19 Apr 2017 | CNY | 20.5593 | 21.8074 | 20.3889 | 21.5852 | 21.5852 | +0.904 (+4.37%) | 2,465,208 |
| 18 Apr 2017 | CNY | 20.8444 | 21.1778 | 20.6 | 20.6815 | 20.6815 | -0.078 (-0.37%) | 1,539,810 |
| 17 Apr 2017 | CNY | 21.6259 | 21.6259 | 20.6667 | 20.7593 | 20.7593 | -1.63 (-7.28%) | 2,888,060 |
| 14 Apr 2017 | CNY | 22.537 | 22.737 | 22.3407 | 22.3889 | 22.3889 | -0.278 (-1.23%) | 1,576,929 |
| 13 Apr 2017 | CNY | 22.2963 | 22.8852 | 22.2963 | 22.6667 | 22.6667 | +0.37 (+1.66%) | 2,419,005 |
| 12 Apr 2017 | CNY | 23.1111 | 23.1111 | 22.2519 | 22.2963 | 22.2963 | -1.407 (-5.94%) | 3,653,434 |
| 11 Apr 2017 | CNY | 23.1667 | 23.7852 | 23.0778 | 23.7037 | 23.7037 | +0.537 (+2.32%) | 2,407,201 |
| 10 Apr 2017 | CNY | 25.0741 | 25.5593 | 23.1148 | 23.1667 | 23.1667 | -2.352 (-9.22%) | 4,289,595 |
| 7 Apr 2017 | CNY | 25.6407 | 26.037 | 25.4 | 25.5185 | 25.5185 | -0.296 (-1.15%) | 1,985,447 |
| 6 Apr 2017 | CNY | 26.0296 | 26.1444 | 25.7778 | 25.8148 | 25.8148 | -0.259 (-0.99%) | 2,691,179 |
| 5 Apr 2017 | CNY | 25.5556 | 26.0963 | 25.0556 | 26.0741 | 26.0741 | +0.348 (+1.35%) | 2,375,781 |
| 31 Mar 2017 | CNY | 25.9259 | 26.2593 | 24.8148 | 25.7259 | 25.7259 | -0.274 (-1.05%) | 4,091,199 |
