| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 22.1333 | 22.2 | 21.2533 | 21.9467 | 21.9467 | -0.107 (-0.48%) | 2,149,702 |
| 24 May 2017 | CNY | 21.48 | 22.0733 | 21.2067 | 22.0533 | 22.0533 | +0.413 (+1.91%) | 1,718,173 |
| 23 May 2017 | CNY | 23.1133 | 23.3133 | 21.56 | 21.64 | 21.64 | -1.493 (-6.46%) | 2,583,004 |
| 22 May 2017 | CNY | 24.72 | 24.9533 | 22.8 | 23.1333 | 23.1333 | -1.613 (-6.52%) | 2,650,048 |
| 19 May 2017 | CNY | 25.26 | 25.4667 | 24.7133 | 24.7467 | 24.7467 | -0.513 (-2.03%) | 1,506,885 |
| 18 May 2017 | CNY | 25.2867 | 25.8267 | 25.1667 | 25.26 | 25.26 | -0.333 (-1.30%) | 1,749,159 |
| 17 May 2017 | CNY | 25.7333 | 25.9867 | 25.4133 | 25.5933 | 25.5933 | -0.153 (-0.60%) | 2,411,749 |
| 16 May 2017 | CNY | 24.7067 | 25.8333 | 24.6133 | 25.7467 | 25.7467 | +0.953 (+3.85%) | 2,427,244 |
| 15 May 2017 | CNY | 25.0667 | 25.1267 | 24.7333 | 24.7933 | 24.7933 | -0.173 (-0.69%) | 1,055,181 |
| 12 May 2017 | CNY | 24.5933 | 25.0267 | 24.34 | 24.9667 | 24.9667 | +0.367 (+1.49%) | 1,796,637 |
| 11 May 2017 | CNY | 23.9933 | 24.6133 | 23.5333 | 24.6 | 24.6 | +0.42 (+1.74%) | 1,679,628 |
| 10 May 2017 | CNY | 24.6733 | 25.12 | 24.0667 | 24.18 | 24.18 | -0.633 (-2.55%) | 1,824,217 |
| 9 May 2017 | CNY | 24.3267 | 25 | 24 | 24.8133 | 24.8133 | +0.507 (+2.08%) | 1,514,056 |
| 8 May 2017 | CNY | 25.1333 | 25.5 | 24 | 24.3067 | 24.3067 | -0.927 (-3.67%) | 1,506,999 |
| 5 May 2017 | CNY | 25.2533 | 25.7467 | 25.0867 | 25.2333 | 25.2333 | -0.12 (-0.47%) | 1,586,232 |
| 4 May 2017 | CNY | 25.5667 | 25.7467 | 25.3533 | 25.3533 | 25.3533 | -0.407 (-1.58%) | 1,699,911 |
| 3 May 2017 | CNY | 25.5733 | 25.9933 | 25.2733 | 25.76 | 25.76 | +0.12 (+0.47%) | 2,065,203 |
| 2 May 2017 | CNY | 25.8667 | 25.9133 | 25.3333 | 25.64 | 25.64 | -0.16 (-0.62%) | 1,775,752 |
| 28 Apr 2017 | CNY | 25.6 | 25.9867 | 25.4 | 25.8 | 25.8 | +0.173 (+0.68%) | 2,507,307 |
| 27 Apr 2017 | CNY | 24.5667 | 25.6467 | 24.2 | 25.6267 | 25.6267 | +1.027 (+4.17%) | 3,952,579 |
| 26 Apr 2017 | CNY | 24.52 | 24.9267 | 24.3067 | 24.6 | 24.6 | +0.2 (+0.82%) | 2,213,233 |
| 25 Apr 2017 | CNY | 24.1867 | 24.62 | 24.1867 | 24.4 | 24.4 | +0.353 (+1.47%) | 1,977,952 |
| 24 Apr 2017 | CNY | 23.9 | 24.2667 | 23.38 | 24.0467 | 24.0467 | +0.047 (+0.19%) | 1,690,422 |
| 21 Apr 2017 | CNY | 24.0067 | 24.3333 | 23.9467 | 24 | 24 | -0.06 (-0.25%) | 1,326,084 |
| 20 Apr 2017 | CNY | 24.32 | 24.7067 | 23.56 | 24.06 | 24.06 | -0.187 (-0.77%) | 2,532,150 |
| 19 Apr 2017 | CNY | 23.3467 | 24.2933 | 23.3333 | 24.2467 | 24.2467 | +0.767 (+3.27%) | 2,121,474 |
| 18 Apr 2017 | CNY | 23.74 | 24.1333 | 23.3333 | 23.48 | 23.48 | -0.207 (-0.87%) | 1,753,305 |
| 17 Apr 2017 | CNY | 24.6667 | 24.9333 | 23.5333 | 23.6867 | 23.6867 | -2.147 (-8.31%) | 3,359,794 |
| 14 Apr 2017 | CNY | 26.4333 | 26.5867 | 25.6667 | 25.8333 | 25.8333 | -0.753 (-2.83%) | 1,973,499 |
| 13 Apr 2017 | CNY | 26.4 | 26.9867 | 26.34 | 26.5867 | 26.5867 | +0.107 (+0.40%) | 1,996,080 |
