| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 18.9 | 18.94 | 18.33 | 18.41 | 18.41 | -0.54 (-2.85%) | 2,575,254 |
| 18 May 2017 | CNY | 18.59 | 19.26 | 18.35 | 18.95 | 18.95 | +0.1 (+0.53%) | 3,370,454 |
| 17 May 2017 | CNY | 18.92 | 19.25 | 18.79 | 18.85 | 18.85 | -0.02 (-0.11%) | 2,656,000 |
| 16 May 2017 | CNY | 18.35 | 18.89 | 18.01 | 18.87 | 18.87 | +0.42 (+2.28%) | 2,954,157 |
| 15 May 2017 | CNY | 18.42 | 18.83 | 18.37 | 18.45 | 18.45 | +0.07 (+0.38%) | 2,259,150 |
| 12 May 2017 | CNY | 18.78 | 18.97 | 18.24 | 18.38 | 18.38 | -0.4 (-2.13%) | 2,409,467 |
| 11 May 2017 | CNY | 19.31 | 19.31 | 17.93 | 18.78 | 18.78 | -0.63 (-3.25%) | 3,281,530 |
| 10 May 2017 | CNY | 19.81 | 20.04 | 19.38 | 19.41 | 19.41 | -0.3 (-1.52%) | 2,497,308 |
| 9 May 2017 | CNY | 19.91 | 20.28 | 19.55 | 19.71 | 19.71 | -0.19 (-0.95%) | 2,535,925 |
| 8 May 2017 | CNY | 20.01 | 20.28 | 19.7 | 19.9 | 19.9 | -0.2 (-1.00%) | 2,101,853 |
| 5 May 2017 | CNY | 20.8 | 20.8 | 20.05 | 20.1 | 20.1 | -0.71 (-3.41%) | 2,402,653 |
| 4 May 2017 | CNY | 21.4 | 21.4 | 20.73 | 20.81 | 20.81 | -0.24 (-1.14%) | 2,663,182 |
| 3 May 2017 | CNY | 21 | 21.23 | 20.21 | 21.05 | 21.05 | +0.19 (+0.91%) | 4,584,284 |
| 2 May 2017 | CNY | 20.61 | 21.32 | 20.6 | 20.86 | 20.86 | +0.27 (+1.31%) | 2,569,781 |
| 28 Apr 2017 | CNY | 20.47 | 21.47 | 20.28 | 20.59 | 20.59 | +0.14 (+0.68%) | 4,202,880 |
| 27 Apr 2017 | CNY | 19.9 | 20.58 | 19.64 | 20.45 | 20.45 | +0.25 (+1.24%) | 4,395,159 |
| 26 Apr 2017 | CNY | 19.15 | 20.82 | 19.1 | 20.2 | 20.2 | +1.11 (+5.81%) | 5,994,914 |
| 25 Apr 2017 | CNY | 19.08 | 19.3 | 18.89 | 19.09 | 19.09 | +0.22 (+1.17%) | 3,082,200 |
| 24 Apr 2017 | CNY | 20.39 | 20.4 | 18.83 | 18.87 | 18.87 | -1.47 (-7.23%) | 4,329,707 |
| 21 Apr 2017 | CNY | 21.26 | 21.3 | 20.12 | 20.34 | 20.34 | -0.96 (-4.51%) | 4,076,047 |
| 20 Apr 2017 | CNY | 21.16 | 22.15 | 21.04 | 21.3 | 21.3 | +0.14 (+0.66%) | 4,888,948 |
| 19 Apr 2017 | CNY | 21.79 | 21.79 | 20.51 | 21.16 | 21.16 | -0.77 (-3.51%) | 4,791,021 |
| 18 Apr 2017 | CNY | 23.1 | 23.1 | 21.9 | 21.93 | 21.93 | -0.82 (-3.60%) | 2,664,099 |
| 17 Apr 2017 | CNY | 22.75 | 23.1 | 22.6 | 22.75 | 22.75 | -0.01 (-0.04%) | 2,993,287 |
| 14 Apr 2017 | CNY | 23.43 | 23.68 | 22.7 | 22.76 | 22.76 | -0.94 (-3.97%) | 4,867,651 |
| 13 Apr 2017 | CNY | 24 | 24.15 | 23.55 | 23.7 | 23.7 | -0.29 (-1.21%) | 3,653,880 |
| 12 Apr 2017 | CNY | 24.21 | 24.22 | 23.63 | 23.99 | 23.99 | -0.14 (-0.58%) | 3,985,269 |
| 11 Apr 2017 | CNY | 25.48 | 25.48 | 23.17 | 24.13 | 24.13 | -1.35 (-5.30%) | 7,287,742 |
| 10 Apr 2017 | CNY | 25.45 | 25.85 | 25.32 | 25.48 | 25.48 | -0.12 (-0.47%) | 4,745,443 |
| 7 Apr 2017 | CNY | 25.45 | 25.7 | 24.86 | 25.6 | 25.6 | +0.21 (+0.83%) | 6,803,979 |
