| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | CNY | 24.03 | 24.25 | 22.475 | 22.475 | 22.475 | -2.495 (-9.99%) | 6,964,918 |
| 31 May 2017 | CNY | 26.075 | 27.45 | 24.9 | 24.97 | 24.97 | -0.08 (-0.32%) | 8,160,212 |
| 26 May 2017 | CNY | 24.5 | 25.6 | 24.315 | 25.05 | 25.05 | +0.375 (+1.52%) | 5,861,902 |
| 25 May 2017 | CNY | 25.025 | 25.245 | 23.17 | 24.675 | 24.675 | -0.575 (-2.28%) | 7,034,038 |
| 24 May 2017 | CNY | 24.35 | 25.49 | 24 | 25.25 | 25.25 | +0.755 (+3.08%) | 5,712,844 |
| 23 May 2017 | CNY | 24.85 | 25.6 | 23.78 | 24.495 | 24.495 | -0.46 (-1.84%) | 6,096,208 |
| 22 May 2017 | CNY | 27.5 | 27.785 | 24.77 | 24.955 | 24.955 | -2.565 (-9.32%) | 8,775,634 |
| 19 May 2017 | CNY | 29.2 | 29.825 | 27.515 | 27.52 | 27.52 | -1.63 (-5.59%) | 8,625,056 |
| 18 May 2017 | CNY | 29.56 | 30.985 | 29.15 | 29.15 | 29.15 | -0.84 (-2.80%) | 8,683,840 |
| 17 May 2017 | CNY | 31.55 | 33 | 29.87 | 29.99 | 29.99 | -1.02 (-3.29%) | 14,128,256 |
| 16 May 2017 | CNY | 29.785 | 31.625 | 29.1 | 31.01 | 31.01 | +0.51 (+1.67%) | 15,382,494 |
| 15 May 2017 | CNY | 30.255 | 31.46 | 30.075 | 30.5 | 30.5 | +1.9 (+6.64%) | 19,152,328 |
| 12 May 2017 | CNY | 29.54 | 29.55 | 27.44 | 28.6 | 28.6 | -1.555 (-5.16%) | 16,904,644 |
| 11 May 2017 | CNY | 29.5 | 31.335 | 27.94 | 30.155 | 30.155 | +0.75 (+2.55%) | 22,218,616 |
| 10 May 2017 | CNY | 29.405 | 29.405 | 29.405 | 29.405 | 29.405 | +2.675 (+10.01%) | 712,448 |
| 9 May 2017 | CNY | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | +2.43 (+10%) | 458,936 |
| 8 May 2017 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +2.21 (+10.00%) | 119,448 |
| 5 May 2017 | CNY | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | +2.01 (+10.01%) | 75,222 |
| 4 May 2017 | CNY | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | +1.825 (+10.00%) | 33,600 |
| 3 May 2017 | CNY | 18.255 | 18.255 | 18.255 | 18.255 | 18.255 | +1.66 (+10.00%) | 12,000 |
| 2 May 2017 | CNY | 16.595 | 16.595 | 16.595 | 16.595 | 16.595 | +1.51 (+10.01%) | 9,624 |
| 28 Apr 2017 | CNY | 15.085 | 15.085 | 15.085 | 15.085 | 15.085 | +1.37 (+9.99%) | 2,200 |
| 27 Apr 2017 | CNY | 13.715 | 13.715 | 13.715 | 13.715 | 13.715 | +1.245 (+9.98%) | 3,400 |
| 26 Apr 2017 | CNY | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | +1.135 (+10.01%) | 1,400 |
| 25 Apr 2017 | CNY | 9.445 | 11.335 | 9.445 | 11.335 | 11.335 | 0.0 (0.0%) | 8,000 |
