| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 28.5 | 28.5 | 28.06 | 28.18 | 28.18 | -0.05 (-0.18%) | 657,005 |
| 9 Mar 2017 | CNY | 28.2 | 28.33 | 27.9 | 28.23 | 28.23 | -0.17 (-0.60%) | 1,335,580 |
| 8 Mar 2017 | CNY | 28.5 | 28.5 | 28 | 28.4 | 28.4 | 0.0 (0.0%) | 1,444,617 |
| 7 Mar 2017 | CNY | 28.04 | 28.54 | 27.87 | 28.4 | 28.4 | +0.37 (+1.32%) | 1,840,774 |
| 6 Mar 2017 | CNY | 27.95 | 28.1 | 27.91 | 28.03 | 28.03 | +0.03 (+0.11%) | 1,041,677 |
| 3 Mar 2017 | CNY | 28.19 | 28.25 | 27.81 | 28 | 28 | -0.19 (-0.67%) | 1,025,514 |
| 2 Mar 2017 | CNY | 28.4 | 28.59 | 28.13 | 28.19 | 28.19 | -0.11 (-0.39%) | 1,452,963 |
| 1 Mar 2017 | CNY | 28.8 | 28.95 | 28.25 | 28.3 | 28.3 | -0.51 (-1.77%) | 1,484,272 |
| 28 Feb 2017 | CNY | 28.24 | 28.99 | 28.24 | 28.81 | 28.81 | +0.59 (+2.09%) | 2,711,191 |
| 27 Feb 2017 | CNY | 27.88 | 28.36 | 27.82 | 28.22 | 28.22 | +0.34 (+1.22%) | 1,724,377 |
| 24 Feb 2017 | CNY | 27.63 | 28.06 | 27.62 | 27.88 | 27.88 | +0.18 (+0.65%) | 1,129,991 |
| 23 Feb 2017 | CNY | 28 | 28.09 | 27.65 | 27.7 | 27.7 | -0.3 (-1.07%) | 1,272,926 |
| 22 Feb 2017 | CNY | 28.06 | 28.15 | 27.9 | 28 | 28 | -0.04 (-0.14%) | 801,165 |
| 21 Feb 2017 | CNY | 27.97 | 28.07 | 27.82 | 28.04 | 28.04 | +0.07 (+0.25%) | 1,199,229 |
| 20 Feb 2017 | CNY | 27.85 | 27.98 | 27.6 | 27.97 | 27.97 | +0.14 (+0.50%) | 840,815 |
| 17 Feb 2017 | CNY | 27.9 | 27.9 | 27.54 | 27.83 | 27.83 | -0.07 (-0.25%) | 1,361,840 |
| 16 Feb 2017 | CNY | 27.78 | 27.94 | 27.5 | 27.9 | 27.9 | +0.12 (+0.43%) | 1,041,928 |
| 15 Feb 2017 | CNY | 27.87 | 28.1 | 27.75 | 27.78 | 27.78 | -0.09 (-0.32%) | 1,243,194 |
| 14 Feb 2017 | CNY | 28.21 | 28.29 | 27.82 | 27.87 | 27.87 | -0.31 (-1.10%) | 1,211,631 |
| 13 Feb 2017 | CNY | 28.3 | 28.3 | 27.86 | 28.18 | 28.18 | -0.21 (-0.74%) | 1,059,421 |
| 10 Feb 2017 | CNY | 28.32 | 28.49 | 28 | 28.39 | 28.39 | +0.01 (+0.04%) | 2,048,301 |
| 9 Feb 2017 | CNY | 27.99 | 28.49 | 27.61 | 28.38 | 28.38 | +0.38 (+1.36%) | 2,265,142 |
| 8 Feb 2017 | CNY | 28.25 | 28.25 | 27.78 | 28 | 28 | -0.2 (-0.71%) | 1,509,528 |
| 7 Feb 2017 | CNY | 28.72 | 28.72 | 27.81 | 28.2 | 28.2 | -0.4 (-1.40%) | 2,035,645 |
| 6 Feb 2017 | CNY | 28.66 | 28.8 | 28.32 | 28.6 | 28.6 | -0.06 (-0.21%) | 1,365,293 |
| 3 Feb 2017 | CNY | 28.46 | 29.24 | 28.46 | 28.66 | 28.66 | +0.01 (+0.03%) | 1,322,102 |
| 26 Jan 2017 | CNY | 28.4 | 28.7 | 28.27 | 28.65 | 28.65 | +0.47 (+1.67%) | 1,784,528 |
| 25 Jan 2017 | CNY | 27.6 | 28.18 | 27.6 | 28.18 | 28.18 | +0.42 (+1.51%) | 1,727,992 |
| 24 Jan 2017 | CNY | 28.23 | 28.38 | 27.65 | 27.76 | 27.76 | -0.45 (-1.60%) | 2,683,583 |
| 23 Jan 2017 | CNY | 28.81 | 29.02 | 28.13 | 28.21 | 28.21 | -0.6 (-2.08%) | 2,929,431 |
