| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2017 | CNY | 43.19 | 43.8 | 42.3 | 42.67 | 32.8231 | -0.73 (-1.68%) | 8,057,201 |
| 12 May 2017 | CNY | 43.31 | 43.9 | 42.56 | 43.4 | 33.3846 | -0.15 (-0.34%) | 9,938,175 |
| 11 May 2017 | CNY | 42 | 43.67 | 40.79 | 43.55 | 33.5 | +0.69 (+1.61%) | 15,965,394 |
| 10 May 2017 | CNY | 43.6 | 44.33 | 41.82 | 42.86 | 32.9692 | -0.62 (-1.43%) | 10,640,430 |
| 9 May 2017 | CNY | 44 | 44.3 | 41.59 | 43.48 | 33.4462 | -0.41 (-0.93%) | 14,918,983 |
| 8 May 2017 | CNY | 44.6 | 45.66 | 43.58 | 43.89 | 33.7615 | -1.06 (-2.36%) | 12,262,006 |
| 5 May 2017 | CNY | 48 | 48.16 | 44.29 | 44.95 | 34.5769 | -3.68 (-7.57%) | 19,324,248 |
| 4 May 2017 | CNY | 49.2 | 49.89 | 48.55 | 48.63 | 37.4077 | -1.03 (-2.07%) | 7,967,907 |
| 3 May 2017 | CNY | 49.5 | 50.42 | 48.78 | 49.66 | 38.2 | -0.03 (-0.06%) | 10,594,447 |
| 2 May 2017 | CNY | 47 | 50.7 | 47 | 49.69 | 38.2231 | +2.36 (+4.99%) | 14,361,151 |
| 28 Apr 2017 | CNY | 47.5 | 48.18 | 46.88 | 47.33 | 36.4077 | -0.37 (-0.78%) | 8,322,405 |
| 27 Apr 2017 | CNY | 46.85 | 48.19 | 45.15 | 47.7 | 36.6923 | +0.85 (+1.81%) | 12,869,831 |
| 26 Apr 2017 | CNY | 45 | 47.3 | 44.88 | 46.85 | 36.0385 | +2.19 (+4.90%) | 15,127,960 |
| 25 Apr 2017 | CNY | 44.5 | 45.5 | 44.15 | 44.66 | 34.3538 | +0.32 (+0.72%) | 9,647,892 |
| 24 Apr 2017 | CNY | 48.02 | 48.41 | 44.14 | 44.34 | 34.1077 | -4.7 (-9.58%) | 19,041,081 |
| 21 Apr 2017 | CNY | 51.3 | 51.85 | 48.58 | 49.04 | 37.7231 | -2.65 (-5.13%) | 12,685,128 |
| 20 Apr 2017 | CNY | 51.28 | 51.98 | 49.9 | 51.69 | 39.7615 | +0.48 (+0.94%) | 12,387,351 |
| 19 Apr 2017 | CNY | 54.2 | 54.2 | 49.8 | 51.21 | 39.3923 | -3.45 (-6.31%) | 21,791,577 |
| 18 Apr 2017 | CNY | 55.5 | 56.15 | 54.52 | 54.66 | 42.0462 | -0.46 (-0.83%) | 12,431,225 |
| 17 Apr 2017 | CNY | 52.7 | 56 | 52.7 | 55.12 | 42.4 | +1.58 (+2.95%) | 21,357,291 |
| 14 Apr 2017 | CNY | 53.29 | 55.18 | 52.76 | 53.54 | 41.1846 | +0.86 (+1.63%) | 19,116,939 |
| 13 Apr 2017 | CNY | 53.08 | 53.37 | 51.68 | 52.68 | 40.5231 | -0.48 (-0.90%) | 12,741,727 |
| 12 Apr 2017 | CNY | 52 | 54.3 | 50.98 | 53.16 | 40.8923 | +3.8 (+7.70%) | 23,731,894 |
| 11 Apr 2017 | CNY | 50.05 | 50.91 | 47.5 | 49.36 | 37.9692 | -0.58 (-1.16%) | 18,222,121 |
| 10 Apr 2017 | CNY | 53.8 | 54.82 | 49.8 | 49.94 | 38.4154 | -4.52 (-8.30%) | 20,963,486 |
| 7 Apr 2017 | CNY | 55.5 | 56.29 | 53.42 | 54.46 | 41.8923 | -1.28 (-2.30%) | 18,744,723 |
| 6 Apr 2017 | CNY | 55 | 56.18 | 54.01 | 55.74 | 42.8769 | +0.11 (+0.20%) | 21,598,649 |
| 5 Apr 2017 | CNY | 51.2 | 55.99 | 51.02 | 55.63 | 42.7923 | +3.83 (+7.39%) | 40,408,816 |
| 31 Mar 2017 | CNY | 50.5 | 52.18 | 50.27 | 51.8 | 39.8462 | +1.78 (+3.56%) | 23,961,705 |
| 30 Mar 2017 | CNY | 49.69 | 50.8 | 49.1 | 50.02 | 38.4769 | +0.16 (+0.32%) | 13,902,859 |
