| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 16.8243 | 17.196 | 16.7635 | 16.9122 | 16.9122 | +0.061 (+0.36%) | 2,499,850 |
| 25 May 2017 | CNY | 16.8919 | 16.9595 | 16.3716 | 16.8514 | 16.8514 | +0.007 (+0.04%) | 2,487,279 |
| 24 May 2017 | CNY | 16.3514 | 16.8716 | 16.2838 | 16.8446 | 16.8446 | +0.216 (+1.30%) | 2,011,966 |
| 23 May 2017 | CNY | 16.8919 | 17.2297 | 16.6149 | 16.6284 | 16.6284 | -0.426 (-2.50%) | 2,549,371 |
| 22 May 2017 | CNY | 18.1757 | 18.2432 | 16.9122 | 17.0541 | 17.0541 | -1.067 (-5.89%) | 3,781,627 |
| 19 May 2017 | CNY | 17.5811 | 18.696 | 17.3649 | 18.1216 | 18.1216 | +0.689 (+3.95%) | 4,835,897 |
| 18 May 2017 | CNY | 17.3041 | 17.6622 | 17.1622 | 17.4324 | 17.4324 | -0.169 (-0.96%) | 2,285,928 |
| 17 May 2017 | CNY | 17.2973 | 17.723 | 17.1689 | 17.6014 | 17.6014 | +0.135 (+0.77%) | 3,471,575 |
| 16 May 2017 | CNY | 16.9595 | 17.5811 | 16.4865 | 17.4662 | 17.4662 | +0.311 (+1.81%) | 4,983,917 |
| 15 May 2017 | CNY | 18.8446 | 18.8446 | 17.1014 | 17.1554 | 17.1554 | -1.784 (-9.42%) | 6,707,503 |
| 12 May 2017 | CNY | 19.1892 | 19.5135 | 18.8243 | 18.9392 | 18.9392 | -0.419 (-2.16%) | 2,386,557 |
| 11 May 2017 | CNY | 19.2568 | 19.5946 | 18.6149 | 19.3581 | 19.3581 | -0.176 (-0.90%) | 2,790,616 |
| 10 May 2017 | CNY | 19.7297 | 20.0338 | 19.4054 | 19.5338 | 19.5338 | -0.257 (-1.30%) | 2,003,225 |
| 9 May 2017 | CNY | 19.3851 | 19.8581 | 19.2365 | 19.7905 | 19.7905 | +0.419 (+2.16%) | 1,839,634 |
| 8 May 2017 | CNY | 19.8311 | 20.1622 | 19.3311 | 19.3716 | 19.3716 | -0.453 (-2.28%) | 2,040,067 |
| 5 May 2017 | CNY | 20.1892 | 20.5338 | 19.7905 | 19.8243 | 19.8243 | -0.541 (-2.65%) | 3,023,116 |
| 4 May 2017 | CNY | 20.9189 | 20.9189 | 20.2838 | 20.3649 | 20.3649 | -0.534 (-2.55%) | 2,787,915 |
| 3 May 2017 | CNY | 20.5946 | 20.9054 | 20.4189 | 20.8987 | 20.8987 | +0.176 (+0.85%) | 3,174,150 |
| 2 May 2017 | CNY | 21.1892 | 21.196 | 20.6149 | 20.723 | 20.723 | -0.466 (-2.20%) | 3,538,281 |
| 28 Apr 2017 | CNY | 21.0811 | 21.4054 | 20.8716 | 21.1892 | 21.1892 | -0.088 (-0.41%) | 3,735,262 |
| 27 Apr 2017 | CNY | 20.4189 | 21.4865 | 20.2703 | 21.277 | 21.277 | +0.709 (+3.45%) | 6,819,740 |
| 26 Apr 2017 | CNY | 20.1216 | 20.6689 | 19.9595 | 20.5676 | 20.5676 | +0.473 (+2.35%) | 4,318,172 |
| 25 Apr 2017 | CNY | 19.696 | 20.4392 | 19.6149 | 20.0946 | 20.0946 | +0.115 (+0.58%) | 3,568,744 |
| 24 Apr 2017 | CNY | 20.2568 | 20.8041 | 19.8716 | 19.9797 | 19.9797 | +0.176 (+0.89%) | 5,241,951 |
| 21 Apr 2017 | CNY | 19.4595 | 20.1689 | 19.2568 | 19.8041 | 19.8041 | +0.608 (+3.17%) | 3,649,324 |
| 20 Apr 2017 | CNY | 19.6892 | 19.8378 | 18.9392 | 19.196 | 19.196 | -0.5 (-2.54%) | 2,667,606 |
| 19 Apr 2017 | CNY | 19.8716 | 19.8987 | 19.0811 | 19.696 | 19.696 | -0.182 (-0.92%) | 2,919,014 |
| 18 Apr 2017 | CNY | 20.3446 | 20.5946 | 19.5946 | 19.8784 | 19.8784 | -0.459 (-2.26%) | 3,906,619 |
| 17 Apr 2017 | CNY | 19.3378 | 21.1351 | 19.0405 | 20.3378 | 20.3378 | +0.757 (+3.86%) | 5,445,294 |
| 14 Apr 2017 | CNY | 20.4392 | 20.4392 | 19.3176 | 19.5811 | 19.5811 | -0.872 (-4.26%) | 3,877,650 |
