| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 23.06 | 23.41 | 22.7 | 22.73 | 22.73 | -0.47 (-2.03%) | 4,827,577 |
| 18 May 2017 | CNY | 23.25 | 23.97 | 23.06 | 23.2 | 23.2 | -0.8 (-3.33%) | 6,441,562 |
| 17 May 2017 | CNY | 23.95 | 24.63 | 23.6 | 24 | 24 | +0.04 (+0.17%) | 10,347,295 |
| 16 May 2017 | CNY | 23.01 | 24.17 | 22.24 | 23.96 | 23.96 | +0.74 (+3.19%) | 10,060,833 |
| 15 May 2017 | CNY | 23.45 | 23.96 | 23.07 | 23.22 | 23.22 | -0.64 (-2.68%) | 7,755,455 |
| 12 May 2017 | CNY | 23.42 | 24.2 | 22.81 | 23.86 | 23.86 | +0.44 (+1.88%) | 10,492,213 |
| 11 May 2017 | CNY | 23.01 | 23.67 | 22.11 | 23.42 | 23.42 | -0.16 (-0.68%) | 9,669,090 |
| 10 May 2017 | CNY | 25.1 | 25.5 | 23.3 | 23.58 | 23.58 | -1.68 (-6.65%) | 11,759,243 |
| 9 May 2017 | CNY | 24.44 | 25.77 | 24.21 | 25.26 | 25.26 | +0.35 (+1.41%) | 9,586,448 |
| 8 May 2017 | CNY | 26 | 26.89 | 24.78 | 24.91 | 24.91 | -2.62 (-9.52%) | 13,121,317 |
| 5 May 2017 | CNY | 29.17 | 29.59 | 27.53 | 27.53 | 27.53 | -3.06 (-10.00%) | 16,009,454 |
| 4 May 2017 | CNY | 29.4 | 32 | 28 | 30.59 | 30.59 | -0.49 (-1.58%) | 24,647,698 |
| 3 May 2017 | CNY | 28.7 | 32.18 | 28.7 | 31.08 | 31.08 | +1.83 (+6.26%) | 30,931,145 |
| 2 May 2017 | CNY | 28 | 29.25 | 27.5 | 29.25 | 29.25 | +2.66 (+10.00%) | 27,354,747 |
| 28 Apr 2017 | CNY | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | +2.42 (+10.01%) | 368,893 |
| 27 Apr 2017 | CNY | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | +2.2 (+10.01%) | 346,290 |
| 26 Apr 2017 | CNY | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | +2 (+10.02%) | 83,849 |
| 25 Apr 2017 | CNY | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | +1.82 (+10.03%) | 39,145 |
| 24 Apr 2017 | CNY | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +1.65 (+10%) | 16,100 |
| 21 Apr 2017 | CNY | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +1.5 (+10%) | 12,100 |
| 20 Apr 2017 | CNY | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 15,749 |
