| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 22.19 | 22.5 | 21.23 | 21.5 | 14.8276 | -0.9 (-4.02%) | 3,119,017 |
| 12 May 2017 | CNY | 22.86 | 23.05 | 22.21 | 22.4 | 15.4483 | -0.65 (-2.82%) | 2,416,022 |
| 11 May 2017 | CNY | 24.15 | 24.15 | 22.13 | 23.05 | 15.8966 | -1.4 (-5.73%) | 2,528,223 |
| 10 May 2017 | CNY | 24.55 | 25.7 | 24.4 | 24.45 | 16.8621 | -0.01 (-0.04%) | 1,730,983 |
| 9 May 2017 | CNY | 24.15 | 24.76 | 24.12 | 24.46 | 16.869 | +0.05 (+0.20%) | 1,228,204 |
| 8 May 2017 | CNY | 25.68 | 25.87 | 24.31 | 24.41 | 16.8345 | -1.51 (-5.83%) | 1,794,993 |
| 5 May 2017 | CNY | 25.66 | 26.48 | 25.23 | 25.92 | 17.8759 | +0.77 (+3.06%) | 3,054,493 |
| 4 May 2017 | CNY | 25.6 | 25.69 | 24.8 | 25.15 | 17.3448 | -0.36 (-1.41%) | 1,137,027 |
| 3 May 2017 | CNY | 25.4 | 25.75 | 25.28 | 25.51 | 17.5931 | -0.14 (-0.55%) | 1,194,443 |
| 2 May 2017 | CNY | 25.65 | 26.02 | 25.51 | 25.65 | 17.6897 | -0.28 (-1.08%) | 1,128,206 |
| 28 Apr 2017 | CNY | 25.05 | 25.99 | 25.05 | 25.93 | 17.8828 | +0.5 (+1.97%) | 1,573,840 |
| 27 Apr 2017 | CNY | 25.45 | 25.68 | 24.3 | 25.43 | 17.5379 | -0.17 (-0.66%) | 2,192,838 |
| 26 Apr 2017 | CNY | 25.8 | 25.8 | 25.31 | 25.6 | 17.6552 | -0.02 (-0.08%) | 881,829 |
| 25 Apr 2017 | CNY | 25.5 | 26.11 | 25.3 | 25.62 | 17.669 | +0.04 (+0.16%) | 1,168,446 |
| 24 Apr 2017 | CNY | 26.43 | 26.79 | 25.1 | 25.58 | 17.6414 | -0.85 (-3.22%) | 1,626,340 |
| 21 Apr 2017 | CNY | 26.9 | 27.2 | 26.36 | 26.43 | 18.2276 | -0.42 (-1.56%) | 1,215,188 |
| 20 Apr 2017 | CNY | 27.3 | 27.78 | 26.6 | 26.85 | 18.5172 | -0.67 (-2.43%) | 1,693,764 |
| 19 Apr 2017 | CNY | 26.26 | 27.96 | 25.91 | 27.52 | 18.9793 | +1.17 (+4.44%) | 3,289,892 |
| 18 Apr 2017 | CNY | 26.19 | 26.72 | 26.11 | 26.35 | 18.1724 | +0.24 (+0.92%) | 2,038,200 |
| 17 Apr 2017 | CNY | 27.3 | 28.5 | 25.8 | 26.11 | 18.0069 | -2.56 (-8.93%) | 3,429,848 |
| 14 Apr 2017 | CNY | 29.67 | 29.86 | 28.6 | 28.67 | 19.7724 | -1.01 (-3.40%) | 2,007,708 |
| 13 Apr 2017 | CNY | 29.54 | 29.99 | 29.54 | 29.68 | 20.469 | -0.05 (-0.17%) | 1,194,551 |
| 12 Apr 2017 | CNY | 30.5 | 30.5 | 29.65 | 29.73 | 20.5034 | -0.5 (-1.65%) | 1,489,759 |
| 11 Apr 2017 | CNY | 30.23 | 30.6 | 29.3 | 30.23 | 20.8483 | 0.0 (0.0%) | 2,953,733 |
| 10 Apr 2017 | CNY | 31.34 | 31.35 | 30.13 | 30.23 | 20.8483 | -0.8 (-2.58%) | 2,666,132 |
| 7 Apr 2017 | CNY | 31.68 | 31.73 | 30.9 | 31.03 | 21.4 | -0.6 (-1.90%) | 2,584,800 |
| 6 Apr 2017 | CNY | 32.1 | 32.11 | 31.45 | 31.63 | 21.8138 | +0.05 (+0.16%) | 1,627,700 |
| 5 Apr 2017 | CNY | 31 | 31.98 | 30.13 | 31.58 | 21.7793 | +0.48 (+1.54%) | 2,034,411 |
| 31 Mar 2017 | CNY | 31.08 | 31.6 | 31.02 | 31.1 | 21.4483 | +0.1 (+0.32%) | 2,217,723 |
| 30 Mar 2017 | CNY | 32.85 | 32.85 | 30.95 | 31 | 21.3793 | -2.17 (-6.54%) | 6,125,141 |
