| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 26.1429 | 27 | 26 | 26.5657 | 26.5657 | +0.68 (+2.63%) | 537,054 |
| 25 May 2017 | CNY | 25.68 | 26.2857 | 25.1429 | 25.8857 | 25.8857 | +0.02 (+0.08%) | 761,978 |
| 24 May 2017 | CNY | 26.2429 | 26.2429 | 24.6286 | 25.8657 | 25.8657 | -0.463 (-1.76%) | 1,005,648 |
| 23 May 2017 | CNY | 27.6171 | 27.6171 | 26.2286 | 26.3286 | 26.3286 | -1.251 (-4.54%) | 783,874 |
| 22 May 2017 | CNY | 28.2886 | 28.5714 | 27.3914 | 27.58 | 27.58 | -0.923 (-3.24%) | 797,678 |
| 19 May 2017 | CNY | 29 | 29.0714 | 28.44 | 28.5029 | 28.5029 | -0.243 (-0.84%) | 397,771 |
| 18 May 2017 | CNY | 28.8571 | 29.3429 | 28.6086 | 28.7457 | 28.7457 | -0.426 (-1.46%) | 576,800 |
| 17 May 2017 | CNY | 28.2857 | 29.3143 | 28.2857 | 29.1714 | 29.1714 | +0.737 (+2.59%) | 1,137,696 |
| 16 May 2017 | CNY | 27.9629 | 28.48 | 27.3714 | 28.4343 | 28.4343 | +0.703 (+2.53%) | 808,832 |
| 15 May 2017 | CNY | 27.9371 | 28.1257 | 27.68 | 27.7314 | 27.7314 | -0.109 (-0.39%) | 622,625 |
| 12 May 2017 | CNY | 28.2286 | 28.2286 | 27.5886 | 27.84 | 27.84 | -0.363 (-1.29%) | 485,100 |
| 11 May 2017 | CNY | 27.4314 | 28.2286 | 27.3286 | 28.2029 | 28.2029 | +0.791 (+2.89%) | 867,825 |
| 10 May 2017 | CNY | 27.9429 | 28.3571 | 27.3943 | 27.4114 | 27.4114 | -0.517 (-1.85%) | 819,700 |
| 9 May 2017 | CNY | 27.7143 | 28.2143 | 27.5714 | 27.9286 | 27.9286 | +0.029 (+0.10%) | 655,550 |
| 8 May 2017 | CNY | 28.5286 | 28.8143 | 27.7714 | 27.9 | 27.9 | -0.617 (-2.16%) | 501,973 |
| 5 May 2017 | CNY | 28.2857 | 29 | 28.2857 | 28.5171 | 28.5171 | -0.091 (-0.32%) | 421,050 |
| 4 May 2017 | CNY | 29.3286 | 29.3286 | 28.5429 | 28.6086 | 28.6086 | -0.72 (-2.45%) | 659,596 |
| 3 May 2017 | CNY | 29.9914 | 30 | 28.8457 | 29.3286 | 29.3286 | -0.4 (-1.35%) | 686,455 |
| 2 May 2017 | CNY | 29.4029 | 30.1543 | 29.4029 | 29.7286 | 29.7286 | +0.337 (+1.15%) | 588,000 |
| 28 Apr 2017 | CNY | 29.1429 | 29.8857 | 28.9371 | 29.3914 | 29.3914 | +0.16 (+0.55%) | 742,525 |
| 27 Apr 2017 | CNY | 28 | 29.3714 | 28 | 29.2314 | 29.2314 | +1.066 (+3.78%) | 1,007,321 |
| 26 Apr 2017 | CNY | 27.7971 | 28.4286 | 27.6514 | 28.1657 | 28.1657 | +0.36 (+1.29%) | 734,499 |
| 25 Apr 2017 | CNY | 27.7086 | 28.4286 | 27.6257 | 27.8057 | 27.8057 | +0.243 (+0.88%) | 530,096 |
| 24 Apr 2017 | CNY | 27.9457 | 27.9486 | 27.2114 | 27.5629 | 27.5629 | -0.574 (-2.04%) | 684,600 |
| 21 Apr 2017 | CNY | 27.94 | 28.2286 | 27.7457 | 28.1371 | 28.1371 | +0.254 (+0.91%) | 680,050 |
| 20 Apr 2017 | CNY | 28.4143 | 28.5343 | 27.6571 | 27.8829 | 27.8829 | -0.583 (-2.05%) | 869,750 |
| 19 Apr 2017 | CNY | 28.0657 | 28.4714 | 27.7714 | 28.4657 | 28.4657 | +0.4 (+1.43%) | 1,049,723 |
| 18 Apr 2017 | CNY | 28.6829 | 28.8 | 28.0486 | 28.0657 | 28.0657 | -0.311 (-1.10%) | 914,900 |
| 17 Apr 2017 | CNY | 28.6029 | 29.6857 | 28.3171 | 28.3771 | 28.3771 | -1.331 (-4.48%) | 950,754 |
| 14 Apr 2017 | CNY | 30.54 | 30.54 | 29.3343 | 29.7086 | 29.7086 | -0.48 (-1.59%) | 745,314 |
