| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 33.5388 | 33.8982 | 30.793 | 30.9327 | 30.9327 | -1.238 (-3.85%) | 3,623,771 |
| 26 May 2017 | CNY | 31.4519 | 32.8099 | 31.4519 | 32.1708 | 32.1708 | +0.869 (+2.77%) | 3,609,765 |
| 25 May 2017 | CNY | 31.8813 | 31.9013 | 29.9642 | 31.3022 | 31.3022 | -0.25 (-0.79%) | 3,099,166 |
| 24 May 2017 | CNY | 30.5134 | 32.0211 | 30.1739 | 31.5518 | 31.5518 | 0.0 (0.0%) | 2,862,718 |
| 23 May 2017 | CNY | 35.0564 | 35.4458 | 31.5518 | 31.5518 | 31.5518 | -3.505 (-10.00%) | 4,266,846 |
| 22 May 2017 | CNY | 38.2915 | 38.8506 | 35.0265 | 35.0564 | 35.0564 | -3.854 (-9.91%) | 3,849,591 |
| 19 May 2017 | CNY | 39.8391 | 40.2086 | 38.4413 | 38.9106 | 38.9106 | -1.108 (-2.77%) | 2,996,264 |
| 18 May 2017 | CNY | 39.1202 | 40.9574 | 38.9405 | 40.0189 | 40.0189 | +0.04 (+0.10%) | 3,102,875 |
| 17 May 2017 | CNY | 40.4182 | 41.4267 | 39.939 | 39.9789 | 39.9789 | -0.439 (-1.09%) | 3,851,039 |
| 16 May 2017 | CNY | 38.9405 | 40.4782 | 37.6425 | 40.4182 | 40.4182 | +0.809 (+2.04%) | 4,487,136 |
| 15 May 2017 | CNY | 41.0173 | 41.4167 | 39.5496 | 39.6095 | 39.6095 | -1.627 (-3.95%) | 4,315,560 |
| 12 May 2017 | CNY | 39.939 | 41.9359 | 39.939 | 41.237 | 41.237 | +1.388 (+3.48%) | 5,430,297 |
| 11 May 2017 | CNY | 39.8391 | 40.588 | 38.5811 | 39.8491 | 39.8491 | -0.379 (-0.94%) | 3,864,576 |
| 10 May 2017 | CNY | 39.5396 | 42.1556 | 39.4897 | 40.2285 | 40.2285 | +0.23 (+0.57%) | 6,304,141 |
| 9 May 2017 | CNY | 38.1118 | 40.6279 | 37.0035 | 39.9989 | 39.9989 | +1.548 (+4.03%) | 5,069,889 |
| 8 May 2017 | CNY | 41.0473 | 42.4152 | 38.2416 | 38.4512 | 38.4512 | -3.984 (-9.39%) | 5,151,727 |
| 5 May 2017 | CNY | 42.8845 | 44.482 | 42.3553 | 42.4352 | 42.4352 | -1.088 (-2.50%) | 7,281,133 |
| 4 May 2017 | CNY | 41.3368 | 45.4306 | 39.919 | 43.5235 | 43.5235 | +2.107 (+5.09%) | 9,230,985 |
| 3 May 2017 | CNY | 39.929 | 41.7862 | 39.5196 | 41.4167 | 41.4167 | +1.627 (+4.09%) | 6,556,038 |
| 2 May 2017 | CNY | 42.9344 | 43.1341 | 38.9804 | 39.7892 | 39.7892 | -3.525 (-8.14%) | 6,900,294 |
| 28 Apr 2017 | CNY | 44.1026 | 45.83 | 43.2339 | 43.3138 | 43.3138 | -1.158 (-2.60%) | 6,011,828 |
| 27 Apr 2017 | CNY | 44.0227 | 45.7102 | 42.6848 | 44.4721 | 44.4721 | -0.589 (-1.31%) | 7,400,598 |
| 26 Apr 2017 | CNY | 43.0342 | 48.446 | 42.0358 | 45.0612 | 45.0612 | -0.539 (-1.18%) | 12,264,425 |
| 25 Apr 2017 | CNY | 41.8061 | 46.4291 | 39.8691 | 45.6003 | 45.6003 | +1.308 (+2.95%) | 14,409,294 |
| 24 Apr 2017 | CNY | 44.2923 | 48.9252 | 44.2923 | 44.2923 | 44.2923 | -4.923 (-10.00%) | 16,478,717 |
| 21 Apr 2017 | CNY | 49.2148 | 49.2148 | 49.2148 | 49.2148 | 49.2148 | -5.472 (-10.01%) | 380,480 |
| 20 Apr 2017 | CNY | 54.6864 | 54.6864 | 54.6864 | 54.6864 | 54.6864 | -6.081 (-10.01%) | 83,427 |
| 19 Apr 2017 | CNY | 60.7672 | 60.7672 | 60.7672 | 60.7672 | 60.7672 | -6.75 (-10.00%) | 20,531 |
| 18 Apr 2017 | CNY | 67.5168 | 67.5168 | 67.5168 | 67.5168 | 67.5168 | -7.499 (-10.00%) | 38,558 |
| 17 Apr 2017 | CNY | 81.8749 | 81.9348 | 75.0154 | 75.0154 | 75.0154 | -8.337 (-10.00%) | 2,837,228 |
