| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 23.3444 | 23.6889 | 21.0889 | 21.0889 | 21.0889 | -2.344 (-10.00%) | 2,156,220 |
| 22 May 2017 | CNY | 25.6 | 25.8889 | 23.1278 | 23.4333 | 23.4333 | -2.167 (-8.46%) | 1,672,824 |
| 19 May 2017 | CNY | 26.2222 | 26.2444 | 25.4611 | 25.6 | 25.6 | -0.561 (-2.14%) | 1,205,251 |
| 18 May 2017 | CNY | 25.2333 | 26.2167 | 25.1944 | 26.1611 | 26.1611 | +0.522 (+2.04%) | 1,814,524 |
| 17 May 2017 | CNY | 25.0611 | 26.0944 | 25.0611 | 25.6389 | 25.6389 | +0.4 (+1.58%) | 2,133,900 |
| 16 May 2017 | CNY | 24.45 | 25.2611 | 23.9 | 25.2389 | 25.2389 | +0.85 (+3.49%) | 1,844,641 |
| 15 May 2017 | CNY | 24.7 | 25.1056 | 24.25 | 24.3889 | 24.3889 | -0.311 (-1.26%) | 1,077,084 |
| 12 May 2017 | CNY | 24.5444 | 24.9944 | 24.3889 | 24.7 | 24.7 | +0.222 (+0.91%) | 1,609,340 |
| 11 May 2017 | CNY | 23.7222 | 24.4944 | 22.8222 | 24.4778 | 24.4778 | +0.561 (+2.35%) | 1,551,913 |
| 10 May 2017 | CNY | 24.0944 | 25.1556 | 23.5611 | 23.9167 | 23.9167 | -0.183 (-0.76%) | 2,047,509 |
| 9 May 2017 | CNY | 23.1556 | 24.2167 | 23 | 24.1 | 24.1 | +0.711 (+3.04%) | 1,068,091 |
| 8 May 2017 | CNY | 24.6667 | 24.7778 | 23.3444 | 23.3889 | 23.3889 | -1.194 (-4.86%) | 1,461,420 |
| 5 May 2017 | CNY | 24.0722 | 25.1111 | 24.0111 | 24.5833 | 24.5833 | +0.417 (+1.72%) | 2,505,504 |
| 4 May 2017 | CNY | 24.5444 | 24.7222 | 23.9556 | 24.1667 | 24.1667 | -0.372 (-1.52%) | 1,357,965 |
| 3 May 2017 | CNY | 24.25 | 24.8333 | 24.0944 | 24.5389 | 24.5389 | +0.089 (+0.36%) | 1,304,546 |
| 2 May 2017 | CNY | 24.4444 | 24.5833 | 24.0278 | 24.45 | 24.45 | 0.0 (0.0%) | 974,520 |
| 28 Apr 2017 | CNY | 24.5 | 24.7722 | 24.3222 | 24.45 | 24.45 | -0.161 (-0.65%) | 1,331,100 |
| 27 Apr 2017 | CNY | 23.6111 | 24.8444 | 22.8944 | 24.6111 | 24.6111 | +1 (+4.24%) | 2,204,053 |
| 26 Apr 2017 | CNY | 22.7889 | 23.8222 | 22.7889 | 23.6111 | 23.6111 | +0.833 (+3.66%) | 1,470,056 |
| 25 Apr 2017 | CNY | 22.9167 | 23.3 | 22.6722 | 22.7778 | 22.7778 | +0.211 (+0.94%) | 1,128,420 |
| 24 Apr 2017 | CNY | 23.4444 | 23.5556 | 22.25 | 22.5667 | 22.5667 | -1.044 (-4.42%) | 1,206,133 |
| 21 Apr 2017 | CNY | 23.9722 | 24.2167 | 23.5 | 23.6111 | 23.6111 | -0.361 (-1.51%) | 1,017,405 |
| 20 Apr 2017 | CNY | 24.7111 | 24.8278 | 23.3889 | 23.9722 | 23.9722 | -0.695 (-2.82%) | 1,452,909 |
| 19 Apr 2017 | CNY | 23.4667 | 24.7611 | 23.3444 | 24.6667 | 24.6667 | +0.778 (+3.26%) | 1,607,700 |
| 18 Apr 2017 | CNY | 24.7611 | 24.8778 | 23.7778 | 23.8889 | 23.8889 | -0.711 (-2.89%) | 1,353,465 |
| 17 Apr 2017 | CNY | 25 | 25.4056 | 24.0833 | 24.6 | 24.6 | -1.911 (-7.21%) | 2,166,195 |
| 14 Apr 2017 | CNY | 26.7556 | 26.9278 | 26.2778 | 26.5111 | 26.5111 | -0.544 (-2.01%) | 1,599,751 |
| 13 Apr 2017 | CNY | 26.4278 | 27.3111 | 26.4222 | 27.0556 | 27.0556 | +0.622 (+2.35%) | 2,022,469 |
| 12 Apr 2017 | CNY | 27.5222 | 27.5222 | 26.4278 | 26.4333 | 26.4333 | -1.139 (-4.13%) | 2,006,604 |
| 11 Apr 2017 | CNY | 26.5556 | 27.6611 | 26.3278 | 27.5722 | 27.5722 | +0.956 (+3.59%) | 2,544,624 |
