| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 25.5 | 25.5 | 25.21 | 25.25 | 25.25 | -0.29 (-1.14%) | 1,520,974 |
| 8 Mar 2017 | CNY | 25.72 | 25.98 | 25.51 | 25.54 | 25.54 | -0.25 (-0.97%) | 1,688,592 |
| 7 Mar 2017 | CNY | 25.81 | 25.94 | 25.5 | 25.79 | 25.79 | 0.0 (0.0%) | 2,408,323 |
| 6 Mar 2017 | CNY | 25.6 | 26.12 | 25.41 | 25.79 | 25.79 | +0.35 (+1.38%) | 4,057,905 |
| 3 Mar 2017 | CNY | 24.81 | 25.64 | 24.76 | 25.44 | 25.44 | +0.54 (+2.17%) | 3,563,406 |
| 2 Mar 2017 | CNY | 25.28 | 25.38 | 24.9 | 24.9 | 24.9 | -0.32 (-1.27%) | 1,713,191 |
| 1 Mar 2017 | CNY | 25.35 | 25.49 | 25.16 | 25.22 | 25.22 | -0.11 (-0.43%) | 2,053,600 |
| 28 Feb 2017 | CNY | 25.35 | 25.4 | 25.1 | 25.33 | 25.33 | +0.2 (+0.80%) | 1,621,275 |
| 27 Feb 2017 | CNY | 25.37 | 25.77 | 25.1 | 25.13 | 25.13 | -0.41 (-1.61%) | 2,827,760 |
| 24 Feb 2017 | CNY | 25.22 | 25.65 | 25.1 | 25.54 | 25.54 | +0.32 (+1.27%) | 3,554,260 |
| 23 Feb 2017 | CNY | 25.3 | 25.35 | 25.01 | 25.22 | 25.22 | -0.13 (-0.51%) | 2,072,185 |
| 22 Feb 2017 | CNY | 25.2 | 25.38 | 25.02 | 25.35 | 25.35 | +0.13 (+0.52%) | 3,179,934 |
| 21 Feb 2017 | CNY | 24.9 | 25.37 | 24.9 | 25.22 | 25.22 | +0.34 (+1.37%) | 3,295,792 |
| 20 Feb 2017 | CNY | 25.01 | 25.01 | 24.61 | 24.88 | 24.88 | -0.13 (-0.52%) | 1,738,682 |
| 17 Feb 2017 | CNY | 24.68 | 25.3 | 24.38 | 25.01 | 25.01 | +0.32 (+1.30%) | 3,304,655 |
| 16 Feb 2017 | CNY | 24.6 | 24.85 | 24.51 | 24.69 | 24.69 | +0.09 (+0.37%) | 1,585,405 |
| 15 Feb 2017 | CNY | 24.95 | 25.16 | 24.59 | 24.6 | 24.6 | -0.4 (-1.60%) | 1,775,600 |
| 14 Feb 2017 | CNY | 25.19 | 25.23 | 24.91 | 25 | 25 | -0.2 (-0.79%) | 1,220,629 |
| 13 Feb 2017 | CNY | 24.75 | 25.25 | 24.6 | 25.2 | 25.2 | +0.44 (+1.78%) | 1,852,160 |
| 10 Feb 2017 | CNY | 25.01 | 25.27 | 24.73 | 24.76 | 24.76 | -0.44 (-1.75%) | 2,022,191 |
| 9 Feb 2017 | CNY | 25.28 | 25.5 | 25.05 | 25.2 | 25.2 | -0.02 (-0.08%) | 2,520,616 |
| 8 Feb 2017 | CNY | 25.1 | 25.35 | 24.9 | 25.22 | 25.22 | +0.23 (+0.92%) | 2,424,771 |
| 7 Feb 2017 | CNY | 24.7 | 25.19 | 24.58 | 24.99 | 24.99 | +0.29 (+1.17%) | 2,025,419 |
| 6 Feb 2017 | CNY | 24.48 | 24.78 | 24.35 | 24.7 | 24.7 | +0.21 (+0.86%) | 1,442,804 |
| 3 Feb 2017 | CNY | 24.58 | 24.58 | 24.25 | 24.49 | 24.49 | -0.09 (-0.37%) | 777,321 |
| 26 Jan 2017 | CNY | 24.68 | 24.72 | 24.37 | 24.58 | 24.58 | +0.08 (+0.33%) | 1,006,700 |
| 25 Jan 2017 | CNY | 24.33 | 24.71 | 24.3 | 24.5 | 24.5 | +0.07 (+0.29%) | 1,141,538 |
| 24 Jan 2017 | CNY | 24.68 | 24.87 | 24.32 | 24.43 | 24.43 | -0.31 (-1.25%) | 1,297,110 |
| 23 Jan 2017 | CNY | 24.8 | 24.95 | 24.51 | 24.74 | 24.74 | -0.06 (-0.24%) | 1,545,126 |
| 20 Jan 2017 | CNY | 24.2 | 24.93 | 24.2 | 24.8 | 24.8 | +0.42 (+1.72%) | 2,053,650 |
