| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 15.1716 | 15.6275 | 15.1078 | 15.4559 | 15.4559 | +0.319 (+2.10%) | 7,229,876 |
| 25 May 2017 | CNY | 14.8039 | 15.2941 | 14.6961 | 15.1373 | 15.1373 | +0.098 (+0.65%) | 6,183,344 |
| 24 May 2017 | CNY | 14.7157 | 15.1814 | 14.6226 | 15.0392 | 15.0392 | +0.211 (+1.42%) | 5,375,918 |
| 23 May 2017 | CNY | 15.4559 | 15.6618 | 14.799 | 14.8284 | 14.8284 | -0.711 (-4.57%) | 7,439,947 |
| 22 May 2017 | CNY | 16.3775 | 16.4412 | 15.4902 | 15.5392 | 15.5392 | -0.868 (-5.29%) | 7,803,883 |
| 19 May 2017 | CNY | 16.5098 | 16.7059 | 16.3382 | 16.4069 | 16.4069 | -0.167 (-1.01%) | 3,393,478 |
| 18 May 2017 | CNY | 16.6814 | 16.8382 | 16.4804 | 16.5735 | 16.5735 | -0.26 (-1.54%) | 4,855,716 |
| 17 May 2017 | CNY | 16.8137 | 17.1078 | 16.7402 | 16.8333 | 16.8333 | -0.044 (-0.26%) | 7,212,391 |
| 16 May 2017 | CNY | 16.2304 | 16.8922 | 16.1275 | 16.8775 | 16.8775 | +0.431 (+2.62%) | 7,976,752 |
| 15 May 2017 | CNY | 16.7647 | 16.8039 | 16.4265 | 16.4461 | 16.4461 | -0.328 (-1.96%) | 5,368,716 |
| 12 May 2017 | CNY | 16.5196 | 17.0588 | 16.2353 | 16.7745 | 16.7745 | +0.299 (+1.81%) | 8,474,255 |
| 11 May 2017 | CNY | 16.1667 | 16.5686 | 15.9706 | 16.4755 | 16.4755 | +0.24 (+1.48%) | 6,841,617 |
| 10 May 2017 | CNY | 16.9608 | 17.0931 | 16.2255 | 16.2353 | 16.2353 | -0.745 (-4.39%) | 7,529,144 |
| 9 May 2017 | CNY | 16.6765 | 17.1373 | 16.6716 | 16.9804 | 16.9804 | +0.24 (+1.43%) | 5,399,108 |
| 8 May 2017 | CNY | 17.2598 | 17.3775 | 16.7157 | 16.7402 | 16.7402 | -0.726 (-4.15%) | 7,740,212 |
| 5 May 2017 | CNY | 17.8922 | 18.1863 | 17.402 | 17.4657 | 17.4657 | -0.475 (-2.65%) | 7,196,628 |
| 4 May 2017 | CNY | 18.299 | 18.299 | 17.8971 | 17.9412 | 17.9412 | -0.417 (-2.27%) | 7,096,227 |
| 3 May 2017 | CNY | 17.8677 | 18.4167 | 17.7451 | 18.3578 | 18.3578 | +0.377 (+2.10%) | 10,252,346 |
| 2 May 2017 | CNY | 18.4314 | 18.5294 | 17.8971 | 17.9804 | 17.9804 | -0.529 (-2.86%) | 8,700,534 |
| 28 Apr 2017 | CNY | 18.4804 | 18.799 | 18.3873 | 18.5098 | 18.5098 | -0.118 (-0.63%) | 9,558,679 |
| 27 Apr 2017 | CNY | 17.6912 | 18.7255 | 17.4167 | 18.6275 | 18.6275 | +0.853 (+4.80%) | 16,380,592 |
| 26 Apr 2017 | CNY | 17.5392 | 18.0392 | 17.451 | 17.7745 | 17.7745 | +0.157 (+0.89%) | 7,424,571 |
| 25 Apr 2017 | CNY | 17.6961 | 18.0882 | 17.598 | 17.6177 | 17.6177 | +0.044 (+0.25%) | 7,554,754 |
| 24 Apr 2017 | CNY | 18.0392 | 18.1373 | 17.402 | 17.5735 | 17.5735 | -0.721 (-3.94%) | 10,186,156 |
| 21 Apr 2017 | CNY | 18.7745 | 18.799 | 18.1373 | 18.2941 | 18.2941 | -0.48 (-2.56%) | 7,870,377 |
| 20 Apr 2017 | CNY | 19.0588 | 19.25 | 18.4167 | 18.7745 | 18.7745 | -0.461 (-2.40%) | 12,496,244 |
| 19 Apr 2017 | CNY | 18.5245 | 19.3039 | 18.5245 | 19.2353 | 19.2353 | +0.642 (+3.45%) | 14,686,886 |
| 18 Apr 2017 | CNY | 18.6814 | 19.0588 | 18.3971 | 18.5931 | 18.5931 | +0.083 (+0.45%) | 10,802,234 |
| 17 Apr 2017 | CNY | 18.8039 | 19.0392 | 18.3824 | 18.5098 | 18.5098 | -1.27 (-6.42%) | 14,696,998 |
| 14 Apr 2017 | CNY | 20.1275 | 20.3284 | 19.6226 | 19.7794 | 19.7794 | -0.789 (-3.84%) | 13,355,778 |
