| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | CNY | 20.3182 | 20.4364 | 20 | 20.1364 | 20.1364 | -0.191 (-0.94%) | 6,120,258 |
| 27 Feb 2017 | CNY | 20.4455 | 20.7727 | 20.3182 | 20.3273 | 20.3273 | -0.164 (-0.80%) | 4,407,986 |
| 24 Feb 2017 | CNY | 20.8182 | 20.8182 | 20.4636 | 20.4909 | 20.4909 | -0.264 (-1.27%) | 3,359,154 |
| 23 Feb 2017 | CNY | 20.8273 | 21 | 20.5455 | 20.7546 | 20.7546 | -0.064 (-0.31%) | 6,716,385 |
| 22 Feb 2017 | CNY | 20.4273 | 20.8818 | 20.3091 | 20.8182 | 20.8182 | +0.355 (+1.73%) | 8,151,894 |
| 21 Feb 2017 | CNY | 20.5909 | 20.8546 | 20.4182 | 20.4636 | 20.4636 | -0.127 (-0.62%) | 8,529,134 |
| 20 Feb 2017 | CNY | 20.0091 | 20.7273 | 19.9182 | 20.5909 | 20.5909 | +0.627 (+3.14%) | 11,477,679 |
| 17 Feb 2017 | CNY | 19.8 | 20.2636 | 19.8 | 19.9636 | 19.9636 | +0.118 (+0.60%) | 5,882,626 |
| 16 Feb 2017 | CNY | 19.6727 | 20 | 19.5818 | 19.8455 | 19.8455 | +0.155 (+0.79%) | 3,409,519 |
| 15 Feb 2017 | CNY | 20 | 20.0818 | 19.6364 | 19.6909 | 19.6909 | -0.218 (-1.10%) | 3,878,202 |
| 14 Feb 2017 | CNY | 20.1545 | 20.2182 | 19.9 | 19.9091 | 19.9091 | -0.136 (-0.68%) | 5,662,049 |
| 13 Feb 2017 | CNY | 19.6455 | 20.1 | 19.6455 | 20.0455 | 20.0455 | +0.4 (+2.04%) | 6,786,244 |
| 10 Feb 2017 | CNY | 19.8091 | 19.8091 | 19.5818 | 19.6455 | 19.6455 | -0.164 (-0.83%) | 4,396,412 |
| 9 Feb 2017 | CNY | 19.3818 | 19.9091 | 19.2909 | 19.8091 | 19.8091 | +0.446 (+2.30%) | 6,985,929 |
| 8 Feb 2017 | CNY | 19.3455 | 19.4273 | 19.1727 | 19.3636 | 19.3636 | +0.018 (+0.09%) | 3,063,544 |
| 7 Feb 2017 | CNY | 19.3546 | 19.3818 | 19.1818 | 19.3455 | 19.3455 | -0.018 (-0.09%) | 2,467,369 |
| 6 Feb 2017 | CNY | 19.2546 | 19.4545 | 19.1909 | 19.3636 | 19.3636 | +0.109 (+0.57%) | 2,518,176 |
| 3 Feb 2017 | CNY | 19.4545 | 19.4545 | 19.2273 | 19.2546 | 19.2546 | -0.109 (-0.56%) | 1,355,465 |
| 26 Jan 2017 | CNY | 19.5364 | 19.5364 | 19.2546 | 19.3636 | 19.3636 | +0.118 (+0.61%) | 1,848,859 |
| 25 Jan 2017 | CNY | 19.4091 | 19.4182 | 19.1727 | 19.2455 | 19.2455 | -0.164 (-0.84%) | 1,818,130 |
| 24 Jan 2017 | CNY | 19.4455 | 19.5 | 19.3182 | 19.4091 | 19.4091 | -0.036 (-0.19%) | 1,849,272 |
| 23 Jan 2017 | CNY | 19.3818 | 19.5273 | 19.3091 | 19.4455 | 19.4455 | +0.055 (+0.28%) | 3,314,760 |
| 20 Jan 2017 | CNY | 19.2 | 19.5273 | 19.1455 | 19.3909 | 19.3909 | +0.154 (+0.80%) | 2,234,980 |
| 19 Jan 2017 | CNY | 19.4091 | 19.4091 | 19.0909 | 19.2364 | 19.2364 | -0.082 (-0.42%) | 3,334,492 |
| 18 Jan 2017 | CNY | 19.5545 | 19.6364 | 19.3182 | 19.3182 | 19.3182 | -0.255 (-1.30%) | 2,852,344 |
| 17 Jan 2017 | CNY | 19.6364 | 19.7273 | 19.2727 | 19.5727 | 19.5727 | -0.1 (-0.51%) | 3,224,780 |
| 16 Jan 2017 | CNY | 20.1818 | 20.2273 | 18.9091 | 19.6727 | 19.6727 | -0.509 (-2.52%) | 7,152,786 |
| 13 Jan 2017 | CNY | 20.1091 | 20.2455 | 19.7273 | 20.1818 | 20.1818 | +0.073 (+0.36%) | 5,868,051 |
| 12 Jan 2017 | CNY | 20.1 | 20.2636 | 19.9545 | 20.1091 | 20.1091 | +0.009 (+0.05%) | 6,591,721 |
| 11 Jan 2017 | CNY | 20.1273 | 20.3546 | 20.0091 | 20.1 | 20.1 | -0.127 (-0.63%) | 5,615,368 |
