| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 31.41 | 31.79 | 31.23 | 31.56 | 31.56 | +0.27 (+0.86%) | 1,578,406 |
| 12 May 2017 | CNY | 30.85 | 31.79 | 30.56 | 31.29 | 31.29 | +0.25 (+0.81%) | 1,988,644 |
| 11 May 2017 | CNY | 30 | 31.24 | 29.6 | 31.04 | 31.04 | +0.94 (+3.12%) | 2,597,035 |
| 10 May 2017 | CNY | 31.35 | 31.88 | 30.01 | 30.1 | 30.1 | -1.23 (-3.93%) | 1,941,060 |
| 9 May 2017 | CNY | 30.63 | 31.64 | 30.51 | 31.33 | 31.33 | +0.7 (+2.29%) | 1,738,480 |
| 8 May 2017 | CNY | 32.51 | 33.09 | 29.68 | 30.63 | 30.63 | -2.15 (-6.56%) | 2,137,643 |
| 5 May 2017 | CNY | 33.9 | 34.32 | 32.71 | 32.78 | 32.78 | -1.53 (-4.46%) | 2,376,486 |
| 4 May 2017 | CNY | 34.95 | 35.27 | 34.28 | 34.31 | 34.31 | -0.96 (-2.72%) | 2,338,981 |
| 3 May 2017 | CNY | 34.07 | 35.38 | 33.75 | 35.27 | 35.27 | +0.31 (+0.89%) | 3,524,472 |
| 2 May 2017 | CNY | 35.64 | 36.24 | 34.58 | 34.96 | 34.96 | -0.7 (-1.96%) | 2,669,234 |
| 28 Apr 2017 | CNY | 35.88 | 36.47 | 35.3 | 35.66 | 35.66 | -0.56 (-1.55%) | 3,266,950 |
| 27 Apr 2017 | CNY | 33.71 | 36.78 | 33.44 | 36.22 | 36.22 | +2.05 (+6.00%) | 6,014,236 |
| 26 Apr 2017 | CNY | 33.35 | 35.5 | 33 | 34.17 | 34.17 | +1.26 (+3.83%) | 3,965,179 |
| 25 Apr 2017 | CNY | 32.6 | 33.36 | 32.31 | 32.91 | 32.91 | +0.36 (+1.11%) | 2,178,180 |
| 24 Apr 2017 | CNY | 33.5 | 33.5 | 31.97 | 32.55 | 32.55 | -1.11 (-3.30%) | 2,271,878 |
| 21 Apr 2017 | CNY | 33.12 | 34.2 | 33.12 | 33.66 | 33.66 | +0.19 (+0.57%) | 2,304,591 |
| 20 Apr 2017 | CNY | 34.3 | 34.59 | 32.84 | 33.47 | 33.47 | -1.18 (-3.41%) | 3,401,162 |
| 19 Apr 2017 | CNY | 33 | 34.89 | 32.7 | 34.65 | 34.65 | +1.41 (+4.24%) | 4,125,433 |
| 18 Apr 2017 | CNY | 33.61 | 34.49 | 33.18 | 33.24 | 33.24 | -0.36 (-1.07%) | 3,003,210 |
| 17 Apr 2017 | CNY | 35.2 | 35.5 | 33.6 | 33.6 | 33.6 | -3.73 (-9.99%) | 5,709,948 |
| 14 Apr 2017 | CNY | 37.8 | 38.82 | 36.9 | 37.33 | 37.33 | -1.04 (-2.71%) | 5,696,984 |
| 13 Apr 2017 | CNY | 38.4 | 39.57 | 37.66 | 38.37 | 38.37 | -2.32 (-5.70%) | 8,973,456 |
| 12 Apr 2017 | CNY | 49 | 49 | 40.69 | 40.69 | 40.69 | -4.52 (-10.00%) | 10,505,027 |
| 11 Apr 2017 | CNY | 43 | 45.21 | 41.23 | 45.21 | 45.21 | +4.11 (+10.00%) | 10,741,295 |
| 10 Apr 2017 | CNY | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | +3.74 (+10.01%) | 120,375 |
| 7 Apr 2017 | CNY | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | +3.4 (+10.01%) | 72,830 |
| 6 Apr 2017 | CNY | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | +3.09 (+10.01%) | 23,339 |
| 5 Apr 2017 | CNY | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | +2.81 (+10.01%) | 10,498 |
| 31 Mar 2017 | CNY | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | +2.55 (+10.00%) | 15,592 |
| 30 Mar 2017 | CNY | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | +2.32 (+10.00%) | 10,933 |
