| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 57.3 | 58.8 | 56 | 58.37 | 41.6929 | +0.52 (+0.90%) | 842,043 |
| 12 May 2017 | CNY | 58.29 | 58.96 | 57.05 | 57.85 | 41.3214 | -0.15 (-0.26%) | 1,229,293 |
| 11 May 2017 | CNY | 56.07 | 58.05 | 56.07 | 58 | 41.4286 | +1.67 (+2.96%) | 1,135,962 |
| 10 May 2017 | CNY | 58 | 58.4 | 56.05 | 56.33 | 40.2357 | -1.71 (-2.95%) | 1,744,762 |
| 9 May 2017 | CNY | 57.8 | 59.15 | 57.18 | 58.04 | 41.4571 | +0.23 (+0.40%) | 910,884 |
| 8 May 2017 | CNY | 58.16 | 59.45 | 57.77 | 57.81 | 41.2929 | -0.89 (-1.52%) | 1,210,949 |
| 5 May 2017 | CNY | 59.08 | 59.6 | 58.2 | 58.7 | 41.9286 | -0.85 (-1.43%) | 633,380 |
| 4 May 2017 | CNY | 59.99 | 60.58 | 58.22 | 59.55 | 42.5357 | -0.44 (-0.73%) | 1,267,276 |
| 3 May 2017 | CNY | 59.8 | 60.43 | 58.77 | 59.99 | 42.85 | +0.36 (+0.60%) | 1,140,869 |
| 2 May 2017 | CNY | 57.72 | 60 | 57.05 | 59.63 | 42.5929 | +2.04 (+3.54%) | 1,407,993 |
| 28 Apr 2017 | CNY | 57.68 | 58.1 | 56.46 | 57.59 | 41.1357 | -0.32 (-0.55%) | 857,019 |
| 27 Apr 2017 | CNY | 57.4 | 58.15 | 56.3 | 57.91 | 41.3643 | +0.47 (+0.82%) | 1,062,617 |
| 26 Apr 2017 | CNY | 55.8 | 58.57 | 55.6 | 57.44 | 41.0286 | +1.48 (+2.64%) | 1,966,007 |
| 25 Apr 2017 | CNY | 54.4 | 56.25 | 54.4 | 55.96 | 39.9714 | +3.19 (+6.05%) | 2,023,598 |
| 24 Apr 2017 | CNY | 52.95 | 53.87 | 51.62 | 52.77 | 37.6929 | -0.18 (-0.34%) | 481,998 |
| 21 Apr 2017 | CNY | 52.9 | 53.44 | 52.17 | 52.95 | 37.8214 | +0.17 (+0.32%) | 283,537 |
| 20 Apr 2017 | CNY | 54.24 | 54.39 | 52.48 | 52.78 | 37.7 | -1.19 (-2.20%) | 999,772 |
| 19 Apr 2017 | CNY | 53.03 | 54.14 | 52.4 | 53.97 | 38.55 | +0.69 (+1.30%) | 554,927 |
| 18 Apr 2017 | CNY | 53.99 | 54.11 | 53.18 | 53.28 | 38.0571 | -0.57 (-1.06%) | 361,042 |
| 17 Apr 2017 | CNY | 53.11 | 54.24 | 52.75 | 53.85 | 38.4643 | +0.11 (+0.20%) | 499,121 |
| 14 Apr 2017 | CNY | 54.06 | 54.68 | 53.63 | 53.74 | 38.3857 | -0.54 (-0.99%) | 501,612 |
| 13 Apr 2017 | CNY | 53.91 | 54.76 | 53.65 | 54.28 | 38.7714 | -0.01 (-0.02%) | 533,385 |
| 12 Apr 2017 | CNY | 54.41 | 54.95 | 53.3 | 54.29 | 38.7786 | -0.13 (-0.24%) | 718,743 |
| 11 Apr 2017 | CNY | 54.27 | 54.55 | 53.73 | 54.42 | 38.8714 | +0.15 (+0.28%) | 666,485 |
| 10 Apr 2017 | CNY | 55 | 55.55 | 53.7 | 54.27 | 38.7643 | -0.58 (-1.06%) | 877,137 |
| 7 Apr 2017 | CNY | 56.19 | 56.39 | 54.8 | 54.85 | 39.1786 | -1.29 (-2.30%) | 832,304 |
| 6 Apr 2017 | CNY | 55.53 | 56.38 | 55.26 | 56.14 | 40.1 | +0.22 (+0.39%) | 780,118 |
| 5 Apr 2017 | CNY | 56.21 | 57.6 | 55.4 | 55.92 | 39.9429 | -0.06 (-0.11%) | 1,515,818 |
| 31 Mar 2017 | CNY | 52.56 | 56.38 | 52.56 | 55.98 | 39.9857 | +3.12 (+5.90%) | 2,189,133 |
| 30 Mar 2017 | CNY | 53.4 | 54.07 | 52.54 | 52.86 | 37.7571 | -0.53 (-0.99%) | 1,096,511 |
