| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 31.7692 | 33.2769 | 31.3923 | 32.7231 | 32.7231 | +0.846 (+2.65%) | 2,091,155 |
| 25 May 2017 | CNY | 31.4615 | 32.4539 | 30.9539 | 31.8769 | 31.8769 | +0.208 (+0.66%) | 1,761,960 |
| 24 May 2017 | CNY | 30.3846 | 31.8385 | 30.0385 | 31.6692 | 31.6692 | +0.846 (+2.75%) | 1,599,279 |
| 23 May 2017 | CNY | 32.2308 | 32.3 | 30.6154 | 30.8231 | 30.8231 | -1.923 (-5.87%) | 2,248,862 |
| 22 May 2017 | CNY | 35.4308 | 35.4615 | 32.5385 | 32.7462 | 32.7462 | -2.662 (-7.52%) | 2,706,325 |
| 19 May 2017 | CNY | 36 | 36.5077 | 35.3231 | 35.4077 | 35.4077 | -1.1 (-3.01%) | 2,218,832 |
| 18 May 2017 | CNY | 36.9231 | 36.9231 | 35.8462 | 36.5077 | 36.5077 | -1.069 (-2.85%) | 3,512,415 |
| 17 May 2017 | CNY | 35.9231 | 38.4462 | 35.9231 | 37.5769 | 37.5769 | +1.762 (+4.92%) | 5,574,805 |
| 16 May 2017 | CNY | 32.8462 | 35.8154 | 32.7 | 35.8154 | 35.8154 | +3.254 (+9.99%) | 4,114,774 |
| 15 May 2017 | CNY | 33 | 33.2923 | 32.4231 | 32.5615 | 32.5615 | -0.715 (-2.15%) | 1,672,091 |
| 12 May 2017 | CNY | 31.7 | 33.6 | 31.3 | 33.2769 | 33.2769 | +1.246 (+3.89%) | 2,608,768 |
| 11 May 2017 | CNY | 30.8462 | 32.7692 | 30.5077 | 32.0308 | 32.0308 | +1.115 (+3.61%) | 2,449,094 |
| 10 May 2017 | CNY | 33.0769 | 33.2923 | 30.7769 | 30.9154 | 30.9154 | -2.038 (-6.19%) | 2,226,692 |
| 9 May 2017 | CNY | 32.3385 | 33.2308 | 32.2769 | 32.9539 | 32.9539 | +0.392 (+1.21%) | 1,348,603 |
| 8 May 2017 | CNY | 34.9385 | 35.2923 | 32.4462 | 32.5615 | 32.5615 | -2.485 (-7.09%) | 2,147,379 |
| 5 May 2017 | CNY | 35.9539 | 36.1462 | 35 | 35.0462 | 35.0462 | -0.985 (-2.73%) | 1,873,518 |
| 4 May 2017 | CNY | 36.9308 | 36.9308 | 35.8923 | 36.0308 | 36.0308 | -1.246 (-3.34%) | 1,854,351 |
| 3 May 2017 | CNY | 36.1615 | 37.3077 | 36.1615 | 37.2769 | 37.2769 | +0.492 (+1.34%) | 2,357,114 |
| 2 May 2017 | CNY | 38.9769 | 39.2077 | 36.5769 | 36.7846 | 36.7846 | -2.431 (-6.20%) | 3,535,985 |
| 28 Apr 2017 | CNY | 39.6154 | 39.9846 | 38.9923 | 39.2154 | 39.2154 | -0.792 (-1.98%) | 2,836,210 |
| 27 Apr 2017 | CNY | 37.2692 | 40.2308 | 36.4615 | 40.0077 | 40.0077 | +2.554 (+6.82%) | 4,668,718 |
| 26 Apr 2017 | CNY | 36.8539 | 37.8385 | 36.6923 | 37.4539 | 37.4539 | +0.477 (+1.29%) | 2,212,702 |
| 25 Apr 2017 | CNY | 36.9615 | 38.0231 | 36.8462 | 36.9769 | 36.9769 | +0.3 (+0.82%) | 2,441,418 |
| 24 Apr 2017 | CNY | 36.3077 | 37.6923 | 35.3846 | 36.6769 | 36.6769 | +0.246 (+0.68%) | 2,380,287 |
| 21 Apr 2017 | CNY | 36.1769 | 36.8231 | 36.1615 | 36.4308 | 36.4308 | -0.015 (-0.04%) | 1,409,114 |
| 20 Apr 2017 | CNY | 37.2308 | 37.3769 | 35.3923 | 36.4462 | 36.4462 | -1.015 (-2.71%) | 2,936,776 |
| 19 Apr 2017 | CNY | 35.7692 | 37.5154 | 35.0154 | 37.4615 | 37.4615 | +1.754 (+4.91%) | 3,244,797 |
| 18 Apr 2017 | CNY | 36.1692 | 37.2846 | 35.6769 | 35.7077 | 35.7077 | -1.085 (-2.95%) | 2,199,108 |
| 17 Apr 2017 | CNY | 38.3308 | 39.0538 | 36.7923 | 36.7923 | 36.7923 | -4.085 (-9.99%) | 3,599,911 |
| 14 Apr 2017 | CNY | 41 | 41.9077 | 40.5154 | 40.8769 | 40.8769 | +0.192 (+0.47%) | 2,769,148 |
