| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 28.2 | 28.6 | 27.72 | 27.9 | 27.9 | -0.44 (-1.55%) | 6,906,703 |
| 12 May 2017 | CNY | 27.5 | 28.8 | 27.27 | 28.34 | 28.34 | +0.83 (+3.02%) | 9,909,713 |
| 11 May 2017 | CNY | 26.02 | 27.56 | 25.89 | 27.51 | 27.51 | +1.11 (+4.20%) | 8,007,596 |
| 10 May 2017 | CNY | 27.26 | 27.93 | 26.3 | 26.4 | 26.4 | -0.86 (-3.15%) | 7,747,901 |
| 9 May 2017 | CNY | 26.7 | 27.69 | 26.5 | 27.26 | 27.26 | +0.45 (+1.68%) | 6,523,739 |
| 8 May 2017 | CNY | 28.7 | 29.19 | 26.76 | 26.81 | 26.81 | -2.17 (-7.49%) | 9,761,705 |
| 5 May 2017 | CNY | 30.3 | 30.96 | 28.88 | 28.98 | 28.98 | -2.2 (-7.06%) | 10,705,730 |
| 4 May 2017 | CNY | 30.6 | 32.48 | 30.51 | 31.18 | 31.18 | +0.07 (+0.23%) | 14,028,077 |
| 3 May 2017 | CNY | 31.6 | 32.57 | 30.29 | 31.11 | 31.11 | -0.86 (-2.69%) | 14,735,718 |
| 2 May 2017 | CNY | 31.31 | 32.54 | 31.2 | 31.97 | 31.97 | +0.66 (+2.11%) | 13,020,831 |
| 28 Apr 2017 | CNY | 30.9 | 31.97 | 29.78 | 31.31 | 31.31 | -0.23 (-0.73%) | 14,849,092 |
| 27 Apr 2017 | CNY | 29.25 | 32.55 | 29.08 | 31.54 | 31.54 | +1.95 (+6.59%) | 21,695,650 |
| 26 Apr 2017 | CNY | 28.55 | 29.77 | 28.05 | 29.59 | 29.59 | +0.75 (+2.60%) | 11,542,696 |
| 25 Apr 2017 | CNY | 28.56 | 29.89 | 28.39 | 28.84 | 28.84 | +0.07 (+0.24%) | 10,910,484 |
| 24 Apr 2017 | CNY | 28.75 | 29.97 | 28.3 | 28.77 | 28.77 | +0.26 (+0.91%) | 12,083,402 |
| 21 Apr 2017 | CNY | 29 | 29.4 | 28.2 | 28.51 | 28.51 | -0.87 (-2.96%) | 10,528,075 |
| 20 Apr 2017 | CNY | 31.3 | 31.49 | 28.9 | 29.38 | 29.38 | -2.67 (-8.33%) | 16,924,369 |
| 19 Apr 2017 | CNY | 31.4 | 32.66 | 30.97 | 32.05 | 32.05 | +0.61 (+1.94%) | 17,323,731 |
| 18 Apr 2017 | CNY | 34.2 | 34.3 | 30.7 | 31.44 | 31.44 | -2.08 (-6.21%) | 22,034,006 |
| 17 Apr 2017 | CNY | 38 | 38.52 | 33.52 | 33.52 | 33.52 | -3.72 (-9.99%) | 29,545,271 |
| 14 Apr 2017 | CNY | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | +3.39 (+10.01%) | 305,651 |
| 13 Apr 2017 | CNY | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | +3.08 (+10.01%) | 124,502 |
| 12 Apr 2017 | CNY | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | +2.8 (+10.01%) | 43,331 |
| 11 Apr 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | +2.54 (+9.99%) | 32,404 |
| 10 Apr 2017 | CNY | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | +2.31 (+9.99%) | 19,652 |
| 7 Apr 2017 | CNY | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | +2.1 (+9.99%) | 9,652 |
| 6 Apr 2017 | CNY | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | +1.91 (+9.99%) | 10,300 |
| 5 Apr 2017 | CNY | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0 (0.0%) | 22,134 |
