| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 14.8 | 15 | 14.36 | 14.45 | 14.45 | -0.01 (-0.07%) | 6,202,900 |
| 26 May 2017 | CNY | 14.35 | 15.08 | 14.19 | 14.46 | 14.46 | +0.16 (+1.12%) | 5,904,584 |
| 25 May 2017 | CNY | 14.19 | 14.45 | 13.93 | 14.3 | 14.3 | +0.05 (+0.35%) | 4,255,315 |
| 24 May 2017 | CNY | 14.18 | 14.43 | 13.58 | 14.25 | 14.25 | -0.03 (-0.21%) | 4,074,631 |
| 23 May 2017 | CNY | 14.65 | 14.91 | 14.22 | 14.28 | 14.28 | -0.47 (-3.19%) | 4,651,917 |
| 22 May 2017 | CNY | 15.21 | 15.37 | 14.63 | 14.75 | 14.75 | -0.56 (-3.66%) | 5,556,317 |
| 19 May 2017 | CNY | 15.5 | 15.69 | 15.27 | 15.31 | 15.31 | -0.29 (-1.86%) | 5,135,525 |
| 18 May 2017 | CNY | 15.61 | 16.25 | 15.48 | 15.6 | 15.6 | -0.45 (-2.80%) | 10,177,929 |
| 17 May 2017 | CNY | 15.2 | 16.55 | 15.03 | 16.05 | 16.05 | +0.9 (+5.94%) | 13,922,547 |
| 16 May 2017 | CNY | 14.95 | 15.15 | 14.53 | 15.15 | 15.15 | +0.23 (+1.54%) | 5,660,404 |
| 15 May 2017 | CNY | 15.07 | 15.29 | 14.8 | 14.92 | 14.92 | -0.22 (-1.45%) | 3,835,516 |
| 12 May 2017 | CNY | 15.15 | 15.36 | 15.01 | 15.14 | 15.14 | -0.14 (-0.92%) | 4,424,500 |
| 11 May 2017 | CNY | 14.6 | 15.6 | 14.6 | 15.28 | 15.28 | +0.22 (+1.46%) | 6,874,247 |
| 10 May 2017 | CNY | 14.84 | 15.75 | 14.78 | 15.06 | 15.06 | +0.32 (+2.17%) | 9,055,220 |
| 9 May 2017 | CNY | 14.5 | 14.83 | 14.4 | 14.74 | 14.74 | +0.21 (+1.45%) | 3,695,033 |
| 8 May 2017 | CNY | 15.11 | 15.2 | 14.5 | 14.53 | 14.53 | -0.58 (-3.84%) | 4,245,917 |
| 5 May 2017 | CNY | 15.44 | 15.5 | 15.1 | 15.11 | 15.11 | -0.46 (-2.95%) | 4,704,645 |
| 4 May 2017 | CNY | 15.9 | 15.93 | 15.54 | 15.57 | 15.57 | -0.41 (-2.57%) | 5,038,517 |
| 3 May 2017 | CNY | 15.91 | 16.13 | 15.85 | 15.98 | 15.98 | +0.08 (+0.50%) | 4,602,017 |
| 2 May 2017 | CNY | 15.83 | 16.18 | 15.75 | 15.9 | 15.9 | +0.07 (+0.44%) | 4,164,650 |
| 28 Apr 2017 | CNY | 15.9 | 16.05 | 15.77 | 15.83 | 15.83 | -0.06 (-0.38%) | 4,673,014 |
| 27 Apr 2017 | CNY | 15.42 | 16.18 | 15.21 | 15.89 | 15.89 | +0.22 (+1.40%) | 9,286,945 |
| 26 Apr 2017 | CNY | 14.96 | 16.48 | 14.88 | 15.67 | 15.67 | +0.69 (+4.61%) | 10,073,398 |
| 25 Apr 2017 | CNY | 14.96 | 15.18 | 14.95 | 14.98 | 14.98 | +0.08 (+0.54%) | 3,960,463 |
| 24 Apr 2017 | CNY | 15.66 | 15.82 | 14.88 | 14.9 | 14.9 | -0.97 (-6.11%) | 5,757,100 |
| 21 Apr 2017 | CNY | 15.91 | 16.07 | 15.81 | 15.87 | 15.87 | -0.05 (-0.31%) | 3,023,406 |
| 20 Apr 2017 | CNY | 16.22 | 16.3 | 15.8 | 15.92 | 15.92 | -0.33 (-2.03%) | 4,970,700 |
| 19 Apr 2017 | CNY | 16 | 16.37 | 15.58 | 16.25 | 16.25 | +0.25 (+1.56%) | 7,234,389 |
| 18 Apr 2017 | CNY | 16.26 | 16.5 | 16 | 16 | 16 | -0.26 (-1.60%) | 4,753,200 |
| 17 Apr 2017 | CNY | 16.6 | 16.62 | 15.53 | 16.26 | 16.26 | -0.81 (-4.75%) | 7,208,864 |
