| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 20.1429 | 20.4429 | 19.45 | 19.4714 | 19.4714 | -0.121 (-0.62%) | 1,675,520 |
| 26 May 2017 | CNY | 19.4357 | 19.8071 | 19.4357 | 19.5929 | 19.5929 | -0.014 (-0.07%) | 1,206,914 |
| 25 May 2017 | CNY | 19.7786 | 19.7786 | 19.0714 | 19.6071 | 19.6071 | -0.036 (-0.18%) | 1,485,008 |
| 24 May 2017 | CNY | 19.5357 | 19.8286 | 19.15 | 19.6429 | 19.6429 | +0.143 (+0.73%) | 1,346,486 |
| 23 May 2017 | CNY | 21.3571 | 21.5429 | 19.4857 | 19.5 | 19.5 | -1.921 (-8.97%) | 2,011,380 |
| 22 May 2017 | CNY | 22.15 | 22.3429 | 21.2857 | 21.4214 | 21.4214 | -0.814 (-3.66%) | 1,946,644 |
| 19 May 2017 | CNY | 22.7143 | 22.8429 | 22.2 | 22.2357 | 22.2357 | -0.443 (-1.95%) | 1,211,420 |
| 18 May 2017 | CNY | 22.6714 | 22.9786 | 22.6143 | 22.6786 | 22.6786 | -0.25 (-1.09%) | 1,237,563 |
| 17 May 2017 | CNY | 22.3714 | 23.0429 | 22.3714 | 22.9286 | 22.9286 | +0.307 (+1.36%) | 2,453,948 |
| 16 May 2017 | CNY | 22.2 | 22.6357 | 21.5429 | 22.6214 | 22.6214 | +0.421 (+1.90%) | 1,977,388 |
| 15 May 2017 | CNY | 22.5 | 22.5643 | 22.1786 | 22.2 | 22.2 | -0.293 (-1.30%) | 1,218,032 |
| 12 May 2017 | CNY | 22.3429 | 22.75 | 22.2857 | 22.4929 | 22.4929 | +0.364 (+1.65%) | 2,085,405 |
| 11 May 2017 | CNY | 21.6143 | 22.1357 | 21.2143 | 22.1286 | 22.1286 | +0.243 (+1.11%) | 1,439,480 |
| 10 May 2017 | CNY | 22.0643 | 22.4857 | 21.7929 | 21.8857 | 21.8857 | -0.179 (-0.81%) | 1,443,975 |
| 9 May 2017 | CNY | 21.5714 | 22.2214 | 21.5714 | 22.0643 | 22.0643 | +0.507 (+2.35%) | 941,053 |
| 8 May 2017 | CNY | 22.0857 | 22.2786 | 21.5357 | 21.5571 | 21.5571 | -0.586 (-2.65%) | 839,860 |
| 5 May 2017 | CNY | 22.6429 | 22.6643 | 22.0714 | 22.1429 | 22.1429 | -0.6 (-2.64%) | 1,341,313 |
| 4 May 2017 | CNY | 22.9714 | 23.0857 | 22.7143 | 22.7429 | 22.7429 | -0.329 (-1.42%) | 1,330,700 |
| 3 May 2017 | CNY | 22.8357 | 23.0786 | 22.6429 | 23.0714 | 23.0714 | +0.236 (+1.03%) | 1,421,694 |
| 2 May 2017 | CNY | 23.0714 | 23.1071 | 22.7786 | 22.8357 | 22.8357 | -0.1 (-0.44%) | 973,337 |
| 28 Apr 2017 | CNY | 22.8929 | 23.1 | 22.6929 | 22.9357 | 22.9357 | -0.043 (-0.19%) | 1,538,756 |
| 27 Apr 2017 | CNY | 22.4 | 23.0643 | 22.0429 | 22.9786 | 22.9786 | +0.579 (+2.58%) | 2,434,943 |
| 26 Apr 2017 | CNY | 22.0857 | 22.55 | 22 | 22.4 | 22.4 | +0.314 (+1.42%) | 1,306,040 |
| 25 Apr 2017 | CNY | 21.9 | 22.2143 | 21.8143 | 22.0857 | 22.0857 | +0.407 (+1.88%) | 931,316 |
| 24 Apr 2017 | CNY | 22.3857 | 22.3857 | 21.5357 | 21.6786 | 21.6786 | -0.471 (-2.13%) | 991,772 |
| 21 Apr 2017 | CNY | 22.1429 | 22.25 | 22.05 | 22.15 | 22.15 | 0.0 (0.0%) | 809,823 |
| 20 Apr 2017 | CNY | 22.2571 | 22.3214 | 21.8071 | 22.15 | 22.15 | -0.107 (-0.48%) | 1,198,864 |
| 19 Apr 2017 | CNY | 21.6286 | 22.3214 | 21.4429 | 22.2571 | 22.2571 | +0.643 (+2.97%) | 1,473,901 |
| 18 Apr 2017 | CNY | 21.9286 | 22.3857 | 21.6071 | 21.6143 | 21.6143 | -0.357 (-1.63%) | 1,147,428 |
| 17 Apr 2017 | CNY | 22.5714 | 22.5714 | 21.8071 | 21.9714 | 21.9714 | -0.886 (-3.87%) | 1,653,069 |
