| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 29.6154 | 29.8923 | 29.3923 | 29.5231 | 29.5231 | -0.377 (-1.26%) | 1,618,563 |
| 17 Mar 2017 | CNY | 29.7154 | 30.3308 | 29.5539 | 29.9 | 29.9 | +0.115 (+0.39%) | 2,867,473 |
| 16 Mar 2017 | CNY | 29.5385 | 29.8385 | 29.4615 | 29.7846 | 29.7846 | +0.123 (+0.42%) | 1,885,980 |
| 15 Mar 2017 | CNY | 29.6 | 29.7615 | 29.2846 | 29.6615 | 29.6615 | +0.008 (+0.03%) | 2,096,712 |
| 14 Mar 2017 | CNY | 29.8154 | 29.9923 | 29.1923 | 29.6539 | 29.6539 | -0.338 (-1.13%) | 3,499,457 |
| 13 Mar 2017 | CNY | 30 | 30.5308 | 29.7077 | 29.9923 | 29.9923 | -0.038 (-0.13%) | 3,125,671 |
| 10 Mar 2017 | CNY | 29.3308 | 30.3615 | 29.2692 | 30.0308 | 30.0308 | +0.7 (+2.39%) | 2,760,615 |
| 9 Mar 2017 | CNY | 29.3231 | 29.7692 | 29.1692 | 29.3308 | 29.3308 | 0.0 (0.0%) | 1,993,252 |
| 8 Mar 2017 | CNY | 29.7231 | 29.8385 | 29.2077 | 29.3308 | 29.3308 | -0.515 (-1.73%) | 1,757,382 |
| 7 Mar 2017 | CNY | 29.7846 | 30.2923 | 29.5769 | 29.8462 | 29.8462 | -0.061 (-0.21%) | 3,024,089 |
| 6 Mar 2017 | CNY | 28.2308 | 29.9846 | 28.0154 | 29.9077 | 29.9077 | +1.692 (+6.00%) | 4,542,731 |
| 3 Mar 2017 | CNY | 28.1231 | 28.3692 | 27.9231 | 28.2154 | 28.2154 | +0.061 (+0.22%) | 1,600,935 |
| 2 Mar 2017 | CNY | 28.3308 | 28.3462 | 27.8923 | 28.1539 | 28.1539 | -0.177 (-0.62%) | 1,164,658 |
| 1 Mar 2017 | CNY | 28.5615 | 28.5769 | 28.1923 | 28.3308 | 28.3308 | -0.292 (-1.02%) | 1,548,306 |
| 28 Feb 2017 | CNY | 28.6077 | 28.8308 | 28.3923 | 28.6231 | 28.6231 | +0.015 (+0.05%) | 1,936,099 |
| 27 Feb 2017 | CNY | 28.7231 | 29.2231 | 28.4615 | 28.6077 | 28.6077 | -0.192 (-0.67%) | 1,047,679 |
| 24 Feb 2017 | CNY | 28.8923 | 28.9539 | 28.5615 | 28.8 | 28.8 | -0.169 (-0.58%) | 1,146,737 |
| 23 Feb 2017 | CNY | 29.0231 | 29.2923 | 28.8539 | 28.9692 | 28.9692 | -0.054 (-0.19%) | 2,120,892 |
| 22 Feb 2017 | CNY | 29.0846 | 29.3692 | 28.6923 | 29.0231 | 29.0231 | -0.262 (-0.89%) | 2,488,003 |
| 21 Feb 2017 | CNY | 28.7308 | 29.6923 | 28.3539 | 29.2846 | 29.2846 | +0.446 (+1.55%) | 3,391,657 |
| 20 Feb 2017 | CNY | 28.1846 | 29.1231 | 28.0154 | 28.8385 | 28.8385 | +0.646 (+2.29%) | 6,522,532 |
| 17 Feb 2017 | CNY | 26.9385 | 28.2308 | 26.8154 | 28.1923 | 28.1923 | +1.246 (+4.62%) | 6,448,971 |
| 16 Feb 2017 | CNY | 27.5385 | 27.5385 | 26.8154 | 26.9462 | 26.9462 | -0.2 (-0.74%) | 2,746,523 |
| 15 Feb 2017 | CNY | 26.4615 | 27.6308 | 26.4615 | 27.1462 | 27.1462 | +0.915 (+3.49%) | 5,221,544 |
| 14 Feb 2017 | CNY | 26.4615 | 26.4615 | 26.0769 | 26.2308 | 26.2308 | -0.215 (-0.81%) | 1,788,564 |
| 13 Feb 2017 | CNY | 26.5846 | 26.6769 | 26.1539 | 26.4462 | 26.4462 | -0.138 (-0.52%) | 2,355,687 |
| 10 Feb 2017 | CNY | 26.8308 | 26.8846 | 26.3846 | 26.5846 | 26.5846 | -0.154 (-0.58%) | 1,263,496 |
| 9 Feb 2017 | CNY | 26.4923 | 26.7385 | 26.3846 | 26.7385 | 26.7385 | +0.238 (+0.90%) | 1,103,818 |
| 8 Feb 2017 | CNY | 26.3231 | 26.7462 | 26.1539 | 26.5 | 26.5 | +0.115 (+0.44%) | 1,129,320 |
| 7 Feb 2017 | CNY | 26.3846 | 26.5385 | 26.2308 | 26.3846 | 26.3846 | +0.008 (+0.03%) | 1,016,757 |
