| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 22.898 | 23.2143 | 21.9694 | 23.0561 | 23.0561 | +0.23 (+1.01%) | 4,960,585 |
| 23 May 2017 | CNY | 24.6429 | 25 | 22.6939 | 22.8265 | 22.8265 | -1.811 (-7.35%) | 6,844,419 |
| 22 May 2017 | CNY | 27.2092 | 27.4082 | 24.4898 | 24.6378 | 24.6378 | -2.541 (-9.35%) | 6,375,488 |
| 19 May 2017 | CNY | 28.0408 | 28.2857 | 27.1071 | 27.1786 | 27.1786 | -0.862 (-3.07%) | 4,857,272 |
| 18 May 2017 | CNY | 28.9796 | 29.4847 | 27.7041 | 28.0408 | 28.0408 | -1.357 (-4.62%) | 4,827,872 |
| 17 May 2017 | CNY | 29.0306 | 30 | 28.8265 | 29.398 | 29.398 | +0.092 (+0.31%) | 5,868,969 |
| 16 May 2017 | CNY | 29.5816 | 29.5867 | 27.1531 | 29.3061 | 29.3061 | -0.372 (-1.26%) | 8,486,178 |
| 15 May 2017 | CNY | 30.6122 | 31.0969 | 29.6429 | 29.6786 | 29.6786 | -1.286 (-4.15%) | 5,479,144 |
| 12 May 2017 | CNY | 31.1735 | 31.6531 | 30.7704 | 30.9643 | 30.9643 | -0.388 (-1.24%) | 4,580,794 |
| 11 May 2017 | CNY | 30.4949 | 31.5612 | 29.5918 | 31.352 | 31.352 | +0.633 (+2.06%) | 5,929,435 |
| 10 May 2017 | CNY | 30.9796 | 32.0255 | 30.5153 | 30.7194 | 30.7194 | -0.245 (-0.79%) | 6,798,706 |
| 9 May 2017 | CNY | 29.8469 | 31.3674 | 29.5969 | 30.9643 | 30.9643 | +0.413 (+1.35%) | 5,019,387 |
| 8 May 2017 | CNY | 31.8265 | 32.1276 | 30.3571 | 30.551 | 30.551 | -1.862 (-5.75%) | 6,101,327 |
| 5 May 2017 | CNY | 33.3163 | 34.5765 | 32.3061 | 32.4133 | 32.4133 | -1.577 (-4.64%) | 9,141,091 |
| 4 May 2017 | CNY | 33.0765 | 35.2041 | 32.0867 | 33.9898 | 33.9898 | +0.975 (+2.95%) | 13,295,073 |
| 3 May 2017 | CNY | 31.5714 | 33.102 | 31.1276 | 33.0153 | 33.0153 | +1.01 (+3.16%) | 7,856,581 |
| 2 May 2017 | CNY | 32.5 | 32.9082 | 31.801 | 32.0051 | 32.0051 | -0.786 (-2.40%) | 5,815,202 |
| 28 Apr 2017 | CNY | 32.9592 | 33.4643 | 32.6174 | 32.7908 | 32.7908 | -0.668 (-2.00%) | 7,653,996 |
| 27 Apr 2017 | CNY | 32.5867 | 34.0255 | 31.2041 | 33.4592 | 33.4592 | +0.561 (+1.71%) | 12,324,705 |
| 26 Apr 2017 | CNY | 31.3878 | 33.5714 | 31.2296 | 32.898 | 32.898 | +1.015 (+3.18%) | 11,152,302 |
| 25 Apr 2017 | CNY | 31.1327 | 32.6276 | 30.7806 | 31.8827 | 31.8827 | +0.454 (+1.44%) | 9,380,854 |
| 24 Apr 2017 | CNY | 31.1122 | 32.4949 | 29.5 | 31.4286 | 31.4286 | +0.352 (+1.13%) | 10,808,800 |
| 21 Apr 2017 | CNY | 33.1276 | 33.4541 | 30.8674 | 31.0765 | 31.0765 | -2.214 (-6.65%) | 10,155,367 |
| 20 Apr 2017 | CNY | 35.0867 | 35.0867 | 32.2347 | 33.2908 | 33.2908 | -1.776 (-5.06%) | 11,787,294 |
| 19 Apr 2017 | CNY | 34.602 | 35.5102 | 33.4796 | 35.0663 | 35.0663 | -0.316 (-0.89%) | 11,548,704 |
| 18 Apr 2017 | CNY | 35.3827 | 38.0357 | 35.3827 | 35.3827 | 35.3827 | -3.929 (-9.99%) | 21,367,669 |
| 17 Apr 2017 | CNY | 39.3112 | 39.3112 | 39.3112 | 39.3112 | 39.3112 | -4.367 (-10.00%) | 958,636 |
| 14 Apr 2017 | CNY | 43.6786 | 43.6786 | 43.6786 | 43.6786 | 43.6786 | -4.852 (-10.00%) | 8,622,236 |
| 13 Apr 2017 | CNY | 39.7041 | 48.5306 | 39.7041 | 48.5306 | 48.5306 | +4.413 (+10.00%) | 34,474,980 |
| 12 Apr 2017 | CNY | 44.1174 | 44.1174 | 44.1174 | 44.1174 | 44.1174 | -4.903 (-10.00%) | 683,060 |
