| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 17.4576 | 17.9784 | 17.0718 | 17.6871 | 17.6871 | +0.237 (+1.36%) | 6,002,429 |
| 24 May 2017 | CNY | 16.5992 | 17.5887 | 16.4622 | 17.4498 | 17.4498 | +0.86 (+5.19%) | 7,794,221 |
| 23 May 2017 | CNY | 17.5752 | 17.9958 | 16.5683 | 16.5895 | 16.5895 | -1.119 (-6.32%) | 7,344,877 |
| 22 May 2017 | CNY | 18.9429 | 19.0972 | 17.6408 | 17.7083 | 17.7083 | -1.464 (-7.64%) | 7,692,936 |
| 19 May 2017 | CNY | 19.483 | 19.9267 | 18.7693 | 19.1725 | 19.1725 | -0.154 (-0.80%) | 7,182,794 |
| 18 May 2017 | CNY | 19.0857 | 19.6721 | 18.9661 | 19.3268 | 19.3268 | +0.052 (+0.27%) | 5,246,876 |
| 17 May 2017 | CNY | 19.4213 | 19.7743 | 19.1416 | 19.2747 | 19.2747 | -0.266 (-1.36%) | 6,769,407 |
| 16 May 2017 | CNY | 18.5475 | 19.6528 | 18.2813 | 19.5409 | 19.5409 | +0.93 (+5.00%) | 7,800,841 |
| 15 May 2017 | CNY | 18.8194 | 18.9429 | 18.3835 | 18.6111 | 18.6111 | -0.1 (-0.54%) | 4,698,067 |
| 12 May 2017 | CNY | 18.9024 | 19.4772 | 18.4607 | 18.7114 | 18.7114 | -0.233 (-1.23%) | 8,189,361 |
| 11 May 2017 | CNY | 18.0556 | 19.0702 | 17.7681 | 18.9448 | 18.9448 | +0.638 (+3.49%) | 8,964,950 |
| 10 May 2017 | CNY | 18.1347 | 18.804 | 17.9977 | 18.3063 | 18.3063 | +0.152 (+0.84%) | 8,204,006 |
| 9 May 2017 | CNY | 17.8434 | 18.3642 | 17.7701 | 18.1539 | 18.1539 | +0.272 (+1.52%) | 5,005,478 |
| 8 May 2017 | CNY | 17.7527 | 18.4394 | 17.6698 | 17.8819 | 17.8819 | -0.293 (-1.61%) | 5,138,707 |
| 5 May 2017 | CNY | 17.9244 | 18.6073 | 17.8106 | 18.1752 | 18.1752 | +0.139 (+0.77%) | 5,746,339 |
| 4 May 2017 | CNY | 18.3546 | 18.5089 | 17.7623 | 18.0363 | 18.0363 | -0.577 (-3.10%) | 7,954,137 |
| 3 May 2017 | CNY | 19.0201 | 19.4637 | 18.0478 | 18.613 | 18.613 | -0.399 (-2.10%) | 10,198,939 |
| 2 May 2017 | CNY | 18.9043 | 19.483 | 18.7346 | 19.0123 | 19.0123 | -0.046 (-0.24%) | 6,519,921 |
| 28 Apr 2017 | CNY | 18.7249 | 19.6721 | 18.7249 | 19.0586 | 19.0586 | -0.006 (-0.03%) | 10,088,369 |
| 27 Apr 2017 | CNY | 17.689 | 19.2207 | 17.363 | 19.0644 | 19.0644 | +1.258 (+7.06%) | 12,199,699 |
| 26 Apr 2017 | CNY | 17.8434 | 18.0324 | 17.554 | 17.8067 | 17.8067 | -0.168 (-0.93%) | 7,476,530 |
| 25 Apr 2017 | CNY | 17.8627 | 18.1076 | 17.1836 | 17.9745 | 17.9745 | +0.289 (+1.64%) | 10,938,556 |
| 24 Apr 2017 | CNY | 17.1836 | 18.1096 | 16.5914 | 17.6852 | 17.6852 | +0.44 (+2.55%) | 9,042,150 |
| 21 Apr 2017 | CNY | 16.8731 | 17.6505 | 16.794 | 17.2454 | 17.2454 | +0.299 (+1.76%) | 6,214,185 |
| 20 Apr 2017 | CNY | 17.147 | 17.8434 | 16.7168 | 16.9464 | 16.9464 | -0.183 (-1.07%) | 7,833,464 |
| 19 Apr 2017 | CNY | 15.9144 | 17.3399 | 15.9144 | 17.1296 | 17.1296 | +0.947 (+5.85%) | 10,281,790 |
| 18 Apr 2017 | CNY | 15.4321 | 16.3098 | 15.4321 | 16.1825 | 16.1825 | +0.426 (+2.71%) | 11,151,753 |
| 17 Apr 2017 | CNY | 16.1497 | 16.3928 | 15.7562 | 15.7562 | 15.7562 | -1.75 (-9.99%) | 13,487,860 |
| 14 Apr 2017 | CNY | 17.5521 | 18.0922 | 17.3438 | 17.5058 | 17.5058 | -0.26 (-1.47%) | 8,642,044 |
| 13 Apr 2017 | CNY | 18.2793 | 18.3796 | 17.3032 | 17.7662 | 17.7662 | -0.312 (-1.73%) | 13,101,108 |
