| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 18.67 | 19.71 | 18.63 | 19.16 | 19.16 | +0.51 (+2.73%) | 5,117,858 |
| 25 May 2017 | CNY | 18.95 | 19.08 | 17.8 | 18.65 | 18.65 | -0.34 (-1.79%) | 5,554,966 |
| 24 May 2017 | CNY | 18.71 | 19.29 | 18.26 | 18.99 | 18.99 | +0.35 (+1.88%) | 4,712,002 |
| 23 May 2017 | CNY | 20.1 | 20.33 | 18.5 | 18.64 | 18.64 | -1.92 (-9.34%) | 8,053,077 |
| 22 May 2017 | CNY | 22.63 | 22.77 | 20.56 | 20.56 | 20.56 | -2.28 (-9.98%) | 8,005,640 |
| 19 May 2017 | CNY | 23 | 23.4 | 22.51 | 22.84 | 22.84 | -0.01 (-0.04%) | 4,441,011 |
| 18 May 2017 | CNY | 23.3 | 23.7 | 22.79 | 22.85 | 22.85 | -0.84 (-3.55%) | 5,892,216 |
| 17 May 2017 | CNY | 23.9 | 24.24 | 23.42 | 23.69 | 23.69 | -0.38 (-1.58%) | 9,170,917 |
| 16 May 2017 | CNY | 22.65 | 24.4 | 22.33 | 24.07 | 24.07 | +1.13 (+4.93%) | 10,458,896 |
| 15 May 2017 | CNY | 23.66 | 23.79 | 22.83 | 22.94 | 22.94 | -0.87 (-3.65%) | 7,242,376 |
| 12 May 2017 | CNY | 23.4 | 24.11 | 22.9 | 23.81 | 23.81 | +0.3 (+1.28%) | 11,065,005 |
| 11 May 2017 | CNY | 21.8 | 23.7 | 21.55 | 23.51 | 23.51 | +1.36 (+6.14%) | 9,367,152 |
| 10 May 2017 | CNY | 22.53 | 23.22 | 21.9 | 22.15 | 22.15 | -0.57 (-2.51%) | 7,431,656 |
| 9 May 2017 | CNY | 21.89 | 22.74 | 21.62 | 22.72 | 22.72 | +1.1 (+5.09%) | 6,322,275 |
| 8 May 2017 | CNY | 21.95 | 22.6 | 21.5 | 21.62 | 21.62 | -0.14 (-0.64%) | 5,036,120 |
| 5 May 2017 | CNY | 22.9 | 23.19 | 21.7 | 21.76 | 21.76 | -1.57 (-6.73%) | 6,716,207 |
| 4 May 2017 | CNY | 23.75 | 24.15 | 23.12 | 23.33 | 23.33 | -0.89 (-3.67%) | 8,087,541 |
| 3 May 2017 | CNY | 22.87 | 24.44 | 22.85 | 24.22 | 24.22 | +1.01 (+4.35%) | 10,541,750 |
| 2 May 2017 | CNY | 23.14 | 23.44 | 22.66 | 23.21 | 23.21 | -0.3 (-1.28%) | 6,911,494 |
| 28 Apr 2017 | CNY | 22.88 | 23.79 | 22.75 | 23.51 | 23.51 | +0.61 (+2.66%) | 9,401,602 |
| 27 Apr 2017 | CNY | 21.41 | 23.68 | 21.28 | 22.9 | 22.9 | +1.34 (+6.22%) | 12,082,683 |
| 26 Apr 2017 | CNY | 20.7 | 21.65 | 20.66 | 21.56 | 21.56 | +0.66 (+3.16%) | 6,071,905 |
| 25 Apr 2017 | CNY | 21.1 | 21.48 | 20.82 | 20.9 | 20.9 | +0.17 (+0.82%) | 4,628,277 |
| 24 Apr 2017 | CNY | 21.2 | 21.22 | 20.32 | 20.73 | 20.73 | -0.74 (-3.45%) | 5,635,684 |
| 21 Apr 2017 | CNY | 21.22 | 21.99 | 21.22 | 21.47 | 21.47 | +0.05 (+0.23%) | 5,620,735 |
| 20 Apr 2017 | CNY | 22 | 22 | 21.17 | 21.42 | 21.42 | -0.75 (-3.38%) | 7,635,654 |
| 19 Apr 2017 | CNY | 20.9 | 22.5 | 20.28 | 22.17 | 22.17 | +1.26 (+6.03%) | 10,704,675 |
| 18 Apr 2017 | CNY | 21.24 | 21.66 | 20.53 | 20.91 | 20.91 | -0.11 (-0.52%) | 7,016,255 |
| 17 Apr 2017 | CNY | 22 | 22.49 | 20.98 | 21.02 | 21.02 | -2.29 (-9.82%) | 12,139,330 |
| 14 Apr 2017 | CNY | 24.06 | 24.64 | 23.1 | 23.31 | 23.31 | -1.88 (-7.46%) | 16,521,394 |
