| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 24.3158 | 24.4211 | 23.3053 | 23.4579 | 23.4579 | -0.847 (-3.49%) | 4,766,552 |
| 18 May 2017 | CNY | 24.6316 | 25.2895 | 24.2158 | 24.3053 | 24.3053 | -0.563 (-2.26%) | 6,578,801 |
| 17 May 2017 | CNY | 24.7895 | 26.2895 | 24.7895 | 24.8684 | 24.8684 | -0.3 (-1.19%) | 10,885,183 |
| 16 May 2017 | CNY | 23.4316 | 25.579 | 23.4316 | 25.1684 | 25.1684 | +1.326 (+5.56%) | 10,792,133 |
| 15 May 2017 | CNY | 24.3105 | 25.5263 | 23.7947 | 23.8421 | 23.8421 | +0.053 (+0.22%) | 9,782,457 |
| 12 May 2017 | CNY | 24.1158 | 24.2632 | 23.1737 | 23.7895 | 23.7895 | -0.316 (-1.31%) | 9,201,669 |
| 11 May 2017 | CNY | 23.3368 | 24.2 | 22.7895 | 24.1053 | 24.1053 | +0.353 (+1.48%) | 11,241,006 |
| 10 May 2017 | CNY | 24.9684 | 25.7895 | 23.6158 | 23.7526 | 23.7526 | -1.858 (-7.25%) | 13,717,264 |
| 9 May 2017 | CNY | 23.7211 | 26.3158 | 23.7105 | 25.6105 | 25.6105 | +1.337 (+5.51%) | 19,682,837 |
| 8 May 2017 | CNY | 24.2737 | 24.2737 | 24.2737 | 24.2737 | 24.2737 | +2.205 (+9.99%) | 2,078,516 |
| 5 May 2017 | CNY | 22.0684 | 22.0684 | 22.0684 | 22.0684 | 22.0684 | +2.005 (+9.99%) | 68,970 |
| 4 May 2017 | CNY | 20.0632 | 20.0632 | 20.0632 | 20.0632 | 20.0632 | +1.826 (+10.01%) | 49,020 |
| 3 May 2017 | CNY | 18.2368 | 18.2368 | 18.2368 | 18.2368 | 18.2368 | +1.658 (+10.00%) | 65,550 |
| 2 May 2017 | CNY | 16.579 | 16.579 | 16.579 | 16.579 | 16.579 | +1.505 (+9.99%) | 32,110 |
| 28 Apr 2017 | CNY | 15.0737 | 15.0737 | 15.0737 | 15.0737 | 15.0737 | +1.368 (+9.98%) | 13,870 |
| 27 Apr 2017 | CNY | 13.7053 | 13.7053 | 13.7053 | 13.7053 | 13.7053 | +1.247 (+10.01%) | 13,490 |
| 26 Apr 2017 | CNY | 12.4579 | 12.4579 | 12.4579 | 12.4579 | 12.4579 | +1.132 (+9.99%) | 10,070 |
| 25 Apr 2017 | CNY | 11.3263 | 11.3263 | 11.3263 | 11.3263 | 11.3263 | +1.032 (+10.02%) | 2,660 |
| 24 Apr 2017 | CNY | 10.2947 | 10.2947 | 10.2947 | 10.2947 | 10.2947 | +0.937 (+10.01%) | 1,900 |
| 21 Apr 2017 | CNY | 8.579 | 9.3579 | 8.579 | 9.3579 | 9.3579 | 0.0 (0.0%) | 10,640 |
