| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 14.953 | 15.4658 | 14.4487 | 15.2564 | 15.2564 | +0.543 (+3.69%) | 2,002,118 |
| 23 May 2017 | CNY | 15.9957 | 16.1966 | 14.7051 | 14.7137 | 14.7137 | -1.325 (-8.26%) | 2,814,318 |
| 22 May 2017 | CNY | 17.5556 | 17.7137 | 16.0256 | 16.0385 | 16.0385 | -1.517 (-8.64%) | 2,598,804 |
| 19 May 2017 | CNY | 18.2906 | 18.3675 | 17.4786 | 17.5556 | 17.5556 | -0.718 (-3.93%) | 2,338,198 |
| 18 May 2017 | CNY | 18.1239 | 18.5128 | 18.1111 | 18.2735 | 18.2735 | +0.004 (+0.02%) | 1,648,104 |
| 17 May 2017 | CNY | 18.2949 | 18.5171 | 18.1197 | 18.2692 | 18.2692 | -0.06 (-0.33%) | 2,880,497 |
| 16 May 2017 | CNY | 17.3675 | 18.3333 | 17.3675 | 18.3291 | 18.3291 | +0.752 (+4.28%) | 2,784,260 |
| 15 May 2017 | CNY | 17.8633 | 18.0342 | 17.5385 | 17.5769 | 17.5769 | -0.175 (-0.99%) | 2,141,270 |
| 12 May 2017 | CNY | 17.2991 | 17.9402 | 17.1795 | 17.7521 | 17.7521 | +0.457 (+2.64%) | 3,143,172 |
| 11 May 2017 | CNY | 16.6667 | 17.2949 | 16.5684 | 17.2949 | 17.2949 | +0.487 (+2.90%) | 2,614,980 |
| 10 May 2017 | CNY | 16.735 | 17.3034 | 16.6752 | 16.8077 | 16.8077 | +0.073 (+0.43%) | 2,847,768 |
| 9 May 2017 | CNY | 16.406 | 16.8803 | 16.0727 | 16.735 | 16.735 | +0.367 (+2.25%) | 1,737,216 |
| 8 May 2017 | CNY | 16.9231 | 17.0171 | 15.9231 | 16.3675 | 16.3675 | -0.654 (-3.84%) | 1,740,492 |
| 5 May 2017 | CNY | 16.9615 | 17.3291 | 16.7222 | 17.0214 | 17.0214 | +0.034 (+0.20%) | 2,266,758 |
| 4 May 2017 | CNY | 17.4829 | 17.4829 | 16.9231 | 16.9872 | 16.9872 | -0.239 (-1.39%) | 2,074,800 |
| 3 May 2017 | CNY | 17.1453 | 17.4957 | 16.9487 | 17.2265 | 17.2265 | +0.013 (+0.07%) | 2,490,922 |
| 2 May 2017 | CNY | 17.094 | 17.3291 | 17.094 | 17.2137 | 17.2137 | -0.009 (-0.05%) | 1,697,904 |
| 28 Apr 2017 | CNY | 17.0855 | 17.2863 | 16.9274 | 17.2222 | 17.2222 | +0.154 (+0.90%) | 2,476,742 |
| 27 Apr 2017 | CNY | 16.2479 | 17.2094 | 16.0897 | 17.0684 | 17.0684 | +0.786 (+4.83%) | 3,549,541 |
| 26 Apr 2017 | CNY | 15.812 | 16.4402 | 15.7821 | 16.2821 | 16.2821 | +0.47 (+2.97%) | 2,881,848 |
| 25 Apr 2017 | CNY | 15.641 | 15.953 | 15.5128 | 15.812 | 15.812 | +0.312 (+2.01%) | 2,056,216 |
| 24 Apr 2017 | CNY | 16.2265 | 16.2393 | 15.4188 | 15.5 | 15.5 | -0.727 (-4.48%) | 2,008,288 |
| 21 Apr 2017 | CNY | 16.4017 | 16.4957 | 16.188 | 16.2265 | 16.2265 | -0.171 (-1.04%) | 1,683,630 |
| 20 Apr 2017 | CNY | 16.547 | 16.7265 | 15.9829 | 16.3974 | 16.3974 | -0.244 (-1.46%) | 2,099,834 |
| 19 Apr 2017 | CNY | 16 | 16.7393 | 16 | 16.641 | 16.641 | +0.414 (+2.55%) | 2,110,789 |
| 18 Apr 2017 | CNY | 16.4103 | 16.6581 | 16.1581 | 16.2265 | 16.2265 | -0.15 (-0.91%) | 2,022,469 |
| 17 Apr 2017 | CNY | 17.1496 | 17.2009 | 16.2009 | 16.3761 | 16.3761 | -1.427 (-8.02%) | 2,776,973 |
| 14 Apr 2017 | CNY | 18.0684 | 18.0684 | 17.6496 | 17.8034 | 17.8034 | -0.239 (-1.33%) | 1,534,546 |
| 13 Apr 2017 | CNY | 17.9487 | 18.3675 | 17.765 | 18.0427 | 18.0427 | +0.073 (+0.40%) | 1,782,478 |
| 12 Apr 2017 | CNY | 18.3504 | 18.5256 | 17.718 | 17.9701 | 17.9701 | -0.402 (-2.19%) | 2,030,401 |
