| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 28.43 | 28.48 | 28.01 | 28.21 | 28.21 | -0.1 (-0.35%) | 2,149,874 |
| 16 Mar 2017 | CNY | 28.53 | 28.59 | 28.02 | 28.31 | 28.31 | -0.23 (-0.81%) | 2,422,267 |
| 15 Mar 2017 | CNY | 28.77 | 28.77 | 28.39 | 28.54 | 28.54 | -0.26 (-0.90%) | 2,843,551 |
| 14 Mar 2017 | CNY | 28.49 | 28.87 | 28.25 | 28.8 | 28.8 | +0.25 (+0.88%) | 3,303,559 |
| 13 Mar 2017 | CNY | 28.3 | 28.77 | 27.8 | 28.55 | 28.55 | +0.35 (+1.24%) | 3,758,824 |
| 10 Mar 2017 | CNY | 27.98 | 28.36 | 27.75 | 28.2 | 28.2 | +0.15 (+0.53%) | 2,665,920 |
| 9 Mar 2017 | CNY | 27.73 | 28.18 | 27.4 | 28.05 | 28.05 | +0.18 (+0.65%) | 3,222,938 |
| 8 Mar 2017 | CNY | 27.08 | 27.98 | 26.92 | 27.87 | 27.87 | +0.77 (+2.84%) | 4,699,393 |
| 7 Mar 2017 | CNY | 27 | 27.25 | 26.96 | 27.1 | 27.1 | -0.12 (-0.44%) | 1,472,841 |
| 6 Mar 2017 | CNY | 27.57 | 27.69 | 26.94 | 27.22 | 27.22 | +0.13 (+0.48%) | 2,744,122 |
| 3 Mar 2017 | CNY | 27.2 | 27.3 | 26.97 | 27.09 | 27.09 | -0.13 (-0.48%) | 2,213,492 |
| 2 Mar 2017 | CNY | 27.7 | 27.79 | 27.14 | 27.22 | 27.22 | -0.47 (-1.70%) | 1,662,532 |
| 1 Mar 2017 | CNY | 27.8 | 27.96 | 27.51 | 27.69 | 27.69 | -0.02 (-0.07%) | 1,957,999 |
| 28 Feb 2017 | CNY | 28.14 | 28.3 | 27.68 | 27.71 | 27.71 | -0.52 (-1.84%) | 2,481,068 |
| 27 Feb 2017 | CNY | 27.9 | 28.28 | 27.59 | 28.23 | 28.23 | +0.5 (+1.80%) | 2,006,727 |
| 24 Feb 2017 | CNY | 27.03 | 27.81 | 27.03 | 27.73 | 27.73 | +0.51 (+1.87%) | 1,835,463 |
| 23 Feb 2017 | CNY | 27.6 | 27.6 | 27.1 | 27.22 | 27.22 | -0.36 (-1.31%) | 1,831,054 |
| 22 Feb 2017 | CNY | 27.8 | 27.85 | 27.5 | 27.58 | 27.58 | -0.21 (-0.76%) | 1,188,310 |
| 21 Feb 2017 | CNY | 28 | 28.08 | 27.61 | 27.79 | 27.79 | -0.15 (-0.54%) | 852,648 |
| 20 Feb 2017 | CNY | 27.93 | 28 | 27.06 | 27.94 | 27.94 | -0.06 (-0.21%) | 1,748,993 |
| 17 Feb 2017 | CNY | 28.15 | 28.15 | 27.86 | 28 | 28 | -0.12 (-0.43%) | 1,242,814 |
| 16 Feb 2017 | CNY | 28.05 | 28.2 | 27.85 | 28.12 | 28.12 | +0.11 (+0.39%) | 981,484 |
| 15 Feb 2017 | CNY | 27.73 | 28.3 | 27.73 | 28.01 | 28.01 | +0.28 (+1.01%) | 1,388,487 |
| 14 Feb 2017 | CNY | 27.88 | 27.9 | 27.71 | 27.73 | 27.73 | -0.17 (-0.61%) | 635,883 |
| 13 Feb 2017 | CNY | 27.92 | 28.08 | 27.71 | 27.9 | 27.9 | -0.09 (-0.32%) | 1,681,891 |
| 10 Feb 2017 | CNY | 28.15 | 28.23 | 27.95 | 27.99 | 27.99 | -0.11 (-0.39%) | 646,794 |
| 9 Feb 2017 | CNY | 28.2 | 28.24 | 27.98 | 28.1 | 28.1 | 0.0 (0.0%) | 1,368,143 |
| 8 Feb 2017 | CNY | 28.1 | 28.2 | 27.91 | 28.1 | 28.1 | +0.01 (+0.04%) | 1,050,184 |
| 7 Feb 2017 | CNY | 28.37 | 28.37 | 27.99 | 28.09 | 28.09 | -0.01 (-0.04%) | 979,163 |
| 6 Feb 2017 | CNY | 28.45 | 28.69 | 28.04 | 28.1 | 28.1 | -0.35 (-1.23%) | 1,303,323 |
