| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 28.9 | 29.16 | 28.9 | 28.98 | 28.98 | -0.1 (-0.34%) | 1,229,297 |
| 12 May 2017 | CNY | 29.18 | 29.21 | 28.61 | 29.08 | 29.08 | 0.0 (0.0%) | 1,853,970 |
| 11 May 2017 | CNY | 29.32 | 29.56 | 28.61 | 29.08 | 29.08 | -0.64 (-2.15%) | 3,404,747 |
| 10 May 2017 | CNY | 29.89 | 30.5 | 29.68 | 29.72 | 29.72 | -0.03 (-0.10%) | 4,660,426 |
| 9 May 2017 | CNY | 29.45 | 29.8 | 28.36 | 29.75 | 29.75 | +0.32 (+1.09%) | 3,220,100 |
| 8 May 2017 | CNY | 29.69 | 29.95 | 29.32 | 29.43 | 29.43 | -0.16 (-0.54%) | 1,726,700 |
| 5 May 2017 | CNY | 29.61 | 30 | 29.55 | 29.59 | 29.59 | -0.27 (-0.90%) | 1,832,285 |
| 4 May 2017 | CNY | 30.38 | 30.38 | 29.69 | 29.86 | 29.86 | -0.41 (-1.35%) | 2,808,974 |
| 3 May 2017 | CNY | 29.95 | 30.48 | 29.95 | 30.27 | 30.27 | +0.32 (+1.07%) | 1,964,737 |
| 2 May 2017 | CNY | 30.21 | 30.57 | 29.77 | 29.95 | 29.95 | -0.54 (-1.77%) | 3,621,709 |
| 28 Apr 2017 | CNY | 31.46 | 31.62 | 30.3 | 30.49 | 30.49 | -0.85 (-2.71%) | 4,369,526 |
| 27 Apr 2017 | CNY | 32.8 | 32.8 | 30.23 | 31.34 | 31.34 | -2.02 (-6.06%) | 6,064,387 |
| 26 Apr 2017 | CNY | 32.52 | 33.4 | 32.51 | 33.36 | 33.36 | +0.77 (+2.36%) | 2,289,456 |
| 25 Apr 2017 | CNY | 32 | 33.19 | 32 | 32.59 | 32.59 | +0.57 (+1.78%) | 2,569,956 |
| 24 Apr 2017 | CNY | 31.6 | 32.29 | 31.42 | 32.02 | 32.02 | +0.14 (+0.44%) | 1,700,327 |
| 21 Apr 2017 | CNY | 32.51 | 32.87 | 31.57 | 31.88 | 31.88 | -0.7 (-2.15%) | 2,125,405 |
| 20 Apr 2017 | CNY | 32.6 | 32.92 | 32.15 | 32.58 | 32.58 | -0.12 (-0.37%) | 2,824,780 |
| 19 Apr 2017 | CNY | 31.5 | 32.88 | 31.42 | 32.7 | 32.7 | +0.89 (+2.80%) | 2,605,739 |
| 18 Apr 2017 | CNY | 31.85 | 32.55 | 31.69 | 31.81 | 31.81 | +0.22 (+0.70%) | 2,381,433 |
| 17 Apr 2017 | CNY | 32.2 | 32.4 | 31.28 | 31.59 | 31.59 | -1.14 (-3.48%) | 3,070,516 |
| 14 Apr 2017 | CNY | 34.43 | 34.43 | 32.7 | 32.73 | 32.73 | -0.47 (-1.42%) | 5,230,697 |
| 13 Apr 2017 | CNY | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | +0.02 (+0.06%) | 0 |
| 12 Apr 2017 | CNY | 34.3 | 34.3 | 33.1 | 33.18 | 33.18 | -1.28 (-3.71%) | 3,278,961 |
| 11 Apr 2017 | CNY | 33.95 | 34.49 | 32.92 | 34.46 | 34.46 | +0.58 (+1.71%) | 4,485,153 |
| 10 Apr 2017 | CNY | 34.63 | 35.46 | 33.6 | 33.88 | 33.88 | -0.97 (-2.78%) | 4,938,119 |
| 7 Apr 2017 | CNY | 35.1 | 35.8 | 34.48 | 34.85 | 34.85 | -0.17 (-0.49%) | 3,391,621 |
| 6 Apr 2017 | CNY | 34.88 | 35.28 | 34.57 | 35.02 | 35.02 | -0.08 (-0.23%) | 3,209,474 |
| 5 Apr 2017 | CNY | 33.62 | 35.49 | 33.62 | 35.1 | 35.1 | +1.3 (+3.85%) | 7,469,894 |
| 31 Mar 2017 | CNY | 32.26 | 33.83 | 32.14 | 33.8 | 33.8 | +1.7 (+5.30%) | 4,746,650 |
| 30 Mar 2017 | CNY | 33.02 | 33.18 | 32.05 | 32.1 | 32.1 | -1.23 (-3.69%) | 3,943,392 |
