| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | CNY | 19.4718 | 19.5078 | 18.7035 | 18.8505 | 18.8505 | -0.537 (-2.77%) | 2,163,284 |
| 18 May 2017 | CNY | 19.2077 | 19.5288 | 18.9976 | 19.3878 | 19.3878 | +0.069 (+0.36%) | 1,757,383 |
| 17 May 2017 | CNY | 18.9796 | 19.5618 | 18.9796 | 19.3187 | 19.3187 | +0.039 (+0.20%) | 2,851,798 |
| 16 May 2017 | CNY | 18.6044 | 19.3487 | 18.5714 | 19.2797 | 19.2797 | +0.906 (+4.93%) | 3,449,766 |
| 15 May 2017 | CNY | 18.3674 | 18.5024 | 18.3103 | 18.3734 | 18.3734 | +0.099 (+0.54%) | 1,002,069 |
| 12 May 2017 | CNY | 18.0972 | 18.3794 | 18.0672 | 18.2743 | 18.2743 | +0.075 (+0.41%) | 889,644 |
| 11 May 2017 | CNY | 18.0072 | 18.2173 | 17.7101 | 18.1993 | 18.1993 | +0.006 (+0.03%) | 1,139,600 |
| 10 May 2017 | CNY | 18.2653 | 18.5624 | 17.8872 | 18.1933 | 18.1933 | -0.087 (-0.48%) | 1,295,245 |
| 9 May 2017 | CNY | 17.9832 | 18.2983 | 17.6321 | 18.2803 | 18.2803 | +0.261 (+1.45%) | 923,727 |
| 8 May 2017 | CNY | 18.3704 | 18.5114 | 17.7251 | 18.0192 | 18.0192 | -0.513 (-2.77%) | 1,349,876 |
| 5 May 2017 | CNY | 18.6615 | 18.8656 | 18.4874 | 18.5324 | 18.5324 | -0.114 (-0.61%) | 997,570 |
| 4 May 2017 | CNY | 18.7875 | 18.7905 | 18.4574 | 18.6465 | 18.6465 | -0.078 (-0.42%) | 798,673 |
| 3 May 2017 | CNY | 18.5264 | 18.7575 | 18.4544 | 18.7245 | 18.7245 | +0.198 (+1.07%) | 957,413 |
| 2 May 2017 | CNY | 18.6915 | 18.7815 | 18.4274 | 18.5264 | 18.5264 | -0.168 (-0.90%) | 1,000,283 |
| 28 Apr 2017 | CNY | 18.3133 | 18.9016 | 18.3133 | 18.6945 | 18.6945 | +0.417 (+2.28%) | 1,797,150 |
| 27 Apr 2017 | CNY | 17.9442 | 18.3073 | 17.56 | 18.2773 | 18.2773 | +0.333 (+1.86%) | 1,545,651 |
| 26 Apr 2017 | CNY | 17.8361 | 18.0072 | 17.7131 | 17.9442 | 17.9442 | +0.108 (+0.61%) | 1,020,338 |
| 25 Apr 2017 | CNY | 17.6651 | 18.0042 | 17.581 | 17.8361 | 17.8361 | +0.354 (+2.03%) | 881,587 |
| 24 Apr 2017 | CNY | 17.7671 | 17.8752 | 17.2809 | 17.482 | 17.482 | -0.384 (-2.15%) | 821,587 |
| 21 Apr 2017 | CNY | 17.8061 | 17.9712 | 17.6801 | 17.8662 | 17.8662 | +0.057 (+0.32%) | 788,018 |
| 20 Apr 2017 | CNY | 17.584 | 17.9922 | 17.41 | 17.8091 | 17.8091 | +0.225 (+1.28%) | 1,433,842 |
| 19 Apr 2017 | CNY | 17.1038 | 17.614 | 17.0798 | 17.584 | 17.584 | +0.48 (+2.81%) | 1,292,879 |
| 18 Apr 2017 | CNY | 17.386 | 17.6771 | 16.9898 | 17.1038 | 17.1038 | -0.135 (-0.78%) | 1,310,285 |
| 17 Apr 2017 | CNY | 17.6711 | 17.8872 | 17.1098 | 17.2389 | 17.2389 | -0.975 (-5.36%) | 1,705,287 |
| 14 Apr 2017 | CNY | 18.0972 | 18.2443 | 18.0072 | 18.2143 | 18.2143 | -0.039 (-0.21%) | 1,091,693 |
| 13 Apr 2017 | CNY | 18.3433 | 18.5984 | 18.0072 | 18.2533 | 18.2533 | -0.078 (-0.43%) | 1,093,452 |
| 12 Apr 2017 | CNY | 18.6465 | 18.9076 | 18.1573 | 18.3313 | 18.3313 | -0.315 (-1.69%) | 1,408,539 |
| 11 Apr 2017 | CNY | 18.0342 | 18.7245 | 18.0102 | 18.6465 | 18.6465 | +0.591 (+3.27%) | 1,853,281 |
| 10 Apr 2017 | CNY | 19.4478 | 19.4478 | 18.0072 | 18.0552 | 18.0552 | -1.441 (-7.39%) | 3,230,673 |
| 7 Apr 2017 | CNY | 19.5798 | 19.6549 | 19.4118 | 19.4958 | 19.4958 | -0.078 (-0.40%) | 1,706,287 |
