| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 23.1806 | 23.3556 | 23.0028 | 23.2222 | 23.2222 | +0.056 (+0.24%) | 8,015,248 |
| 13 Mar 2017 | CNY | 22.7667 | 23.4667 | 22.6667 | 23.1667 | 23.1667 | +0.386 (+1.69%) | 18,442,569 |
| 10 Mar 2017 | CNY | 22.6139 | 22.9 | 22.5028 | 22.7806 | 22.7806 | +0.044 (+0.20%) | 9,132,793 |
| 9 Mar 2017 | CNY | 22.8222 | 22.8889 | 22.2389 | 22.7361 | 22.7361 | -0.017 (-0.07%) | 17,201,628 |
| 8 Mar 2017 | CNY | 22.2778 | 23.125 | 22.275 | 22.7528 | 22.7528 | +0.517 (+2.32%) | 19,294,441 |
| 7 Mar 2017 | CNY | 21.9139 | 22.35 | 21.9139 | 22.2361 | 22.2361 | +0.339 (+1.55%) | 13,407,674 |
| 6 Mar 2017 | CNY | 21.6833 | 22.0833 | 21.6139 | 21.8972 | 21.8972 | +0.236 (+1.09%) | 7,412,184 |
| 3 Mar 2017 | CNY | 21.4472 | 21.8028 | 21.4472 | 21.6611 | 21.6611 | +0.089 (+0.41%) | 4,770,766 |
| 2 Mar 2017 | CNY | 21.8694 | 21.9417 | 21.3361 | 21.5722 | 21.5722 | -0.289 (-1.32%) | 6,811,963 |
| 1 Mar 2017 | CNY | 21.5333 | 21.875 | 21.4722 | 21.8611 | 21.8611 | +0.267 (+1.24%) | 6,951,834 |
| 28 Feb 2017 | CNY | 21.6583 | 21.8 | 21.5028 | 21.5944 | 21.5944 | +0.025 (+0.12%) | 4,443,451 |
| 27 Feb 2017 | CNY | 21.9889 | 22.1333 | 21.5306 | 21.5694 | 21.5694 | -0.372 (-1.70%) | 5,319,914 |
| 24 Feb 2017 | CNY | 21.75 | 22.0833 | 21.7056 | 21.9417 | 21.9417 | +0.275 (+1.27%) | 7,075,386 |
| 23 Feb 2017 | CNY | 21.4417 | 21.9111 | 21.3389 | 21.6667 | 21.6667 | +0.222 (+1.04%) | 11,670,555 |
| 22 Feb 2017 | CNY | 21.1944 | 21.4444 | 21.1167 | 21.4444 | 21.4444 | +0.225 (+1.06%) | 2,967,706 |
| 21 Feb 2017 | CNY | 21.1083 | 21.4861 | 21.0056 | 21.2194 | 21.2194 | +0.15 (+0.71%) | 6,947,478 |
| 20 Feb 2017 | CNY | 20.75 | 21.2583 | 20.6417 | 21.0694 | 21.0694 | +0.328 (+1.58%) | 8,203,521 |
| 17 Feb 2017 | CNY | 21.1111 | 21.1639 | 20.6417 | 20.7417 | 20.7417 | -0.439 (-2.07%) | 7,071,159 |
| 16 Feb 2017 | CNY | 20.9444 | 21.2944 | 20.7694 | 21.1806 | 21.1806 | +0.358 (+1.72%) | 4,066,466 |
| 15 Feb 2017 | CNY | 20.8611 | 20.9833 | 20.7583 | 20.8222 | 20.8222 | -0.039 (-0.19%) | 5,110,750 |
| 14 Feb 2017 | CNY | 21.2389 | 21.275 | 20.8306 | 20.8611 | 20.8611 | -0.378 (-1.78%) | 7,686,252 |
| 13 Feb 2017 | CNY | 21.1444 | 21.4306 | 21.1444 | 21.2389 | 21.2389 | -0.003 (-0.01%) | 4,373,132 |
| 10 Feb 2017 | CNY | 21.2583 | 21.35 | 21.1111 | 21.2417 | 21.2417 | -0.047 (-0.22%) | 3,370,597 |
| 9 Feb 2017 | CNY | 21.1722 | 21.3 | 21.1 | 21.2889 | 21.2889 | +0.119 (+0.56%) | 4,062,510 |
| 8 Feb 2017 | CNY | 21.2056 | 21.2083 | 21.0583 | 21.1694 | 21.1694 | -0.053 (-0.25%) | 2,755,519 |
| 7 Feb 2017 | CNY | 21.3861 | 21.4389 | 21.1889 | 21.2222 | 21.2222 | -0.125 (-0.59%) | 2,884,507 |
| 6 Feb 2017 | CNY | 21.3889 | 21.5194 | 21.2278 | 21.3472 | 21.3472 | -0.042 (-0.19%) | 4,405,932 |
| 3 Feb 2017 | CNY | 21.2556 | 21.8222 | 21.2556 | 21.3889 | 21.3889 | +0.181 (+0.85%) | 4,039,887 |
| 26 Jan 2017 | CNY | 21.2778 | 21.5222 | 21.1222 | 21.2083 | 21.2083 | -0.011 (-0.05%) | 2,347,992 |
| 25 Jan 2017 | CNY | 21.1111 | 21.3833 | 20.8333 | 21.2194 | 21.2194 | +0.311 (+1.49%) | 5,602,467 |
