| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 10.7143 | 11.1735 | 10.5255 | 10.9949 | 10.9949 | +0.153 (+1.41%) | 16,091,837 |
| 23 May 2017 | CNY | 11.6837 | 11.8316 | 10.8418 | 10.8418 | 10.8418 | -1.204 (-10.00%) | 23,084,987 |
| 22 May 2017 | CNY | 12.2449 | 12.602 | 11.8878 | 12.0459 | 12.0459 | -0.194 (-1.58%) | 17,750,232 |
| 19 May 2017 | CNY | 13.0561 | 13.1939 | 12.0153 | 12.2398 | 12.2398 | -0.99 (-7.48%) | 24,770,264 |
| 18 May 2017 | CNY | 13.0867 | 13.9643 | 12.9337 | 13.2296 | 13.2296 | -0.255 (-1.89%) | 25,808,690 |
| 17 May 2017 | CNY | 14.0918 | 14.2653 | 13.4694 | 13.4847 | 13.4847 | -0.679 (-4.79%) | 27,872,125 |
| 16 May 2017 | CNY | 13.6837 | 14.2602 | 13.4796 | 14.1633 | 14.1633 | -0.015 (-0.11%) | 37,711,950 |
| 15 May 2017 | CNY | 13.9796 | 14.648 | 13.398 | 14.1786 | 14.1786 | +0.464 (+3.39%) | 58,010,067 |
| 12 May 2017 | CNY | 12.2296 | 13.7143 | 11.9286 | 13.7143 | 13.7143 | +1.245 (+9.98%) | 37,976,397 |
| 11 May 2017 | CNY | 11.75 | 12.6225 | 11.4949 | 12.4694 | 12.4694 | +0.337 (+2.78%) | 30,247,161 |
| 10 May 2017 | CNY | 13.4439 | 13.6225 | 11.9337 | 12.1327 | 12.1327 | -1.122 (-8.47%) | 35,781,883 |
| 9 May 2017 | CNY | 13.0153 | 13.8061 | 12.8061 | 13.2551 | 13.2551 | -0.209 (-1.55%) | 32,860,652 |
| 8 May 2017 | CNY | 14.301 | 14.6276 | 13.4643 | 13.4643 | 13.4643 | -1.495 (-9.99%) | 36,582,959 |
| 5 May 2017 | CNY | 15.8163 | 16.6225 | 14.9592 | 14.9592 | 14.9592 | -1.663 (-10.01%) | 54,365,629 |
| 4 May 2017 | CNY | 16.6225 | 16.6225 | 15.5612 | 16.6225 | 16.6225 | +1.51 (+9.99%) | 75,163,091 |
| 3 May 2017 | CNY | 15.1122 | 15.1122 | 15.1122 | 15.1122 | 15.1122 | +1.372 (+9.99%) | 1,101,945 |
| 2 May 2017 | CNY | 13.7398 | 13.7398 | 13.7398 | 13.7398 | 13.7398 | +1.25 (+10.01%) | 387,264 |
| 28 Apr 2017 | CNY | 12.4898 | 12.4898 | 12.4898 | 12.4898 | 12.4898 | +1.138 (+10.02%) | 407,844 |
| 27 Apr 2017 | CNY | 11.352 | 11.352 | 11.352 | 11.352 | 11.352 | +1.031 (+9.99%) | 775,113 |
| 26 Apr 2017 | CNY | 10.3214 | 10.3214 | 10.3214 | 10.3214 | 10.3214 | +0.939 (+10.00%) | 511,463 |
| 25 Apr 2017 | CNY | 9.3827 | 9.3827 | 9.3827 | 9.3827 | 9.3827 | +0.852 (+9.99%) | 611,014 |
| 24 Apr 2017 | CNY | 8.5306 | 8.5306 | 8.5306 | 8.5306 | 8.5306 | +0.775 (+10.00%) | 578,813 |
| 21 Apr 2017 | CNY | 7.7551 | 7.7551 | 7.7551 | 7.7551 | 7.7551 | +0.704 (+9.99%) | 81,683 |
| 20 Apr 2017 | CNY | 7.051 | 7.051 | 7.051 | 7.051 | 7.051 | +0.643 (+10.03%) | 33,908 |
| 19 Apr 2017 | CNY | 6.4082 | 6.4082 | 6.4082 | 6.4082 | 6.4082 | +0.582 (+9.98%) | 42,014 |
| 18 Apr 2017 | CNY | 5.8265 | 5.8265 | 5.8265 | 5.8265 | 5.8265 | +0.531 (+10.02%) | 24,304 |
| 17 Apr 2017 | CNY | 5.2959 | 5.2959 | 5.2959 | 5.2959 | 5.2959 | +0.48 (+9.96%) | 16,260 |
| 14 Apr 2017 | CNY | 4.8163 | 4.8163 | 4.8163 | 4.8163 | 4.8163 | +0.439 (+10.02%) | 3,920 |
| 13 Apr 2017 | CNY | 3.648 | 4.3776 | 3.648 | 4.3776 | 4.3776 | 0.0 (0.0%) | 8,224 |
