| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 16.291 | 17.2438 | 15.8583 | 16.0834 | 16.0834 | +0.228 (+1.44%) | 8,309,290 |
| 26 May 2017 | CNY | 15.6057 | 16.0684 | 15.4882 | 15.8558 | 15.8558 | +0.373 (+2.41%) | 5,234,764 |
| 25 May 2017 | CNY | 15.5057 | 15.6407 | 15.033 | 15.4832 | 15.4832 | -0.072 (-0.47%) | 5,017,595 |
| 24 May 2017 | CNY | 14.968 | 15.6157 | 14.5553 | 15.5557 | 15.5557 | +0.588 (+3.93%) | 4,811,763 |
| 23 May 2017 | CNY | 15.4506 | 15.8858 | 14.5053 | 14.968 | 14.968 | -0.698 (-4.45%) | 6,162,805 |
| 22 May 2017 | CNY | 16.8061 | 16.9537 | 15.2556 | 15.6657 | 15.6657 | -1.125 (-6.70%) | 8,351,882 |
| 19 May 2017 | CNY | 17.0737 | 17.2538 | 16.7561 | 16.7911 | 16.7911 | -0.165 (-0.97%) | 3,613,812 |
| 18 May 2017 | CNY | 17.2038 | 17.4489 | 16.7136 | 16.9562 | 16.9562 | -0.48 (-2.75%) | 6,058,779 |
| 17 May 2017 | CNY | 17.5814 | 17.8265 | 17.3163 | 17.4364 | 17.4364 | -0.32 (-1.80%) | 7,617,054 |
| 16 May 2017 | CNY | 16.7436 | 17.799 | 16.4035 | 17.7565 | 17.7565 | +0.945 (+5.62%) | 9,638,764 |
| 15 May 2017 | CNY | 16.9812 | 17.2488 | 16.6861 | 16.8111 | 16.8111 | -0.26 (-1.52%) | 7,738,118 |
| 12 May 2017 | CNY | 16.9937 | 17.1062 | 16.506 | 17.0712 | 17.0712 | +0.14 (+0.83%) | 11,006,817 |
| 11 May 2017 | CNY | 15.8558 | 17.1763 | 15.6307 | 16.9312 | 16.9312 | +1.06 (+6.68%) | 12,885,263 |
| 10 May 2017 | CNY | 16.1559 | 16.7461 | 15.7583 | 15.8708 | 15.8708 | -0.142 (-0.89%) | 10,012,396 |
| 9 May 2017 | CNY | 15.6307 | 16.2809 | 15.5207 | 16.0133 | 16.0133 | +0.515 (+3.32%) | 7,623,860 |
| 8 May 2017 | CNY | 15.3181 | 15.9983 | 15.3031 | 15.4982 | 15.4982 | -0.145 (-0.93%) | 6,682,288 |
| 5 May 2017 | CNY | 16.2084 | 16.481 | 15.5557 | 15.6432 | 15.6432 | -0.778 (-4.74%) | 8,402,819 |
| 4 May 2017 | CNY | 16.7011 | 17.0062 | 15.7583 | 16.421 | 16.421 | -0.61 (-3.58%) | 13,939,502 |
| 3 May 2017 | CNY | 16.7061 | 17.1938 | 16.1709 | 17.0312 | 17.0312 | +0.298 (+1.78%) | 16,279,115 |
| 2 May 2017 | CNY | 16.7811 | 17.2538 | 16.406 | 16.7336 | 16.7336 | -0.205 (-1.21%) | 13,223,875 |
| 28 Apr 2017 | CNY | 18.2192 | 18.2192 | 16.9137 | 16.9387 | 16.9387 | -0.718 (-4.06%) | 20,139,854 |
| 27 Apr 2017 | CNY | 16.1309 | 17.6564 | 15.9758 | 17.6564 | 17.6564 | +1.605 (+10.00%) | 17,861,642 |
| 26 Apr 2017 | CNY | 15.9608 | 16.5385 | 15.8058 | 16.0509 | 16.0509 | -0.185 (-1.14%) | 12,376,480 |
| 25 Apr 2017 | CNY | 15.5032 | 16.7561 | 15.3781 | 16.2359 | 16.2359 | +0.603 (+3.86%) | 15,283,155 |
| 24 Apr 2017 | CNY | 15.0555 | 15.9408 | 14.5178 | 15.6332 | 15.6332 | +0.022 (+0.14%) | 13,192,870 |
| 21 Apr 2017 | CNY | 15.153 | 16.2559 | 15.153 | 15.6107 | 15.6107 | +0.328 (+2.14%) | 17,291,662 |
| 20 Apr 2017 | CNY | 16.306 | 16.7561 | 15.2731 | 15.2831 | 15.2831 | -1.686 (-9.93%) | 24,636,704 |
| 19 Apr 2017 | CNY | 16.0058 | 16.9687 | 14.9004 | 16.9687 | 16.9687 | +1.543 (+10.00%) | 35,561,971 |
| 18 Apr 2017 | CNY | 15.4256 | 15.4256 | 15.0205 | 15.4256 | 15.4256 | +1.403 (+10.01%) | 5,467,703 |
| 17 Apr 2017 | CNY | 14.0226 | 14.0226 | 14.0226 | 14.0226 | 14.0226 | +1.275 (+10.01%) | 255,506 |
