| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 28.41 | 28.88 | 28.36 | 28.5 | 28.5 | +0.1 (+0.35%) | 4,220,807 |
| 17 Mar 2017 | CNY | 27.8 | 28.5 | 27.5 | 28.4 | 28.4 | +0.76 (+2.75%) | 6,444,496 |
| 16 Mar 2017 | CNY | 27.5 | 27.73 | 27.45 | 27.64 | 27.64 | +0.21 (+0.77%) | 2,235,519 |
| 15 Mar 2017 | CNY | 27.5 | 27.59 | 27.2 | 27.43 | 27.43 | +0.1 (+0.37%) | 1,720,988 |
| 14 Mar 2017 | CNY | 27.62 | 27.76 | 27.3 | 27.33 | 27.33 | -0.17 (-0.62%) | 1,319,183 |
| 13 Mar 2017 | CNY | 27.37 | 27.58 | 27.16 | 27.5 | 27.5 | -0.09 (-0.33%) | 2,350,997 |
| 10 Mar 2017 | CNY | 27.82 | 28.04 | 27.58 | 27.59 | 27.59 | -0.23 (-0.83%) | 1,410,791 |
| 9 Mar 2017 | CNY | 28.11 | 28.15 | 27.8 | 27.82 | 27.82 | -0.3 (-1.07%) | 1,340,499 |
| 8 Mar 2017 | CNY | 28 | 28.25 | 27.86 | 28.12 | 28.12 | +0.13 (+0.46%) | 2,346,571 |
| 7 Mar 2017 | CNY | 28.12 | 28.29 | 27.93 | 27.99 | 27.99 | -0.16 (-0.57%) | 1,337,488 |
| 6 Mar 2017 | CNY | 27.94 | 28.21 | 27.85 | 28.15 | 28.15 | +0.07 (+0.25%) | 1,509,863 |
| 3 Mar 2017 | CNY | 28.01 | 28.21 | 27.75 | 28.08 | 28.08 | +0.08 (+0.29%) | 1,511,301 |
| 2 Mar 2017 | CNY | 28.3 | 28.44 | 27.86 | 28 | 28 | -0.39 (-1.37%) | 1,730,428 |
| 1 Mar 2017 | CNY | 28.7 | 28.74 | 28.38 | 28.39 | 28.39 | -0.04 (-0.14%) | 1,419,368 |
| 28 Feb 2017 | CNY | 28.27 | 28.49 | 28.11 | 28.43 | 28.43 | +0.15 (+0.53%) | 907,293 |
| 27 Feb 2017 | CNY | 28.56 | 28.87 | 28.05 | 28.28 | 28.28 | -0.32 (-1.12%) | 1,531,349 |
| 24 Feb 2017 | CNY | 27.84 | 28.8 | 27.68 | 28.6 | 28.6 | +0.76 (+2.73%) | 3,481,768 |
| 23 Feb 2017 | CNY | 28.8 | 28.94 | 27.7 | 27.84 | 27.84 | -0.98 (-3.40%) | 3,255,343 |
| 22 Feb 2017 | CNY | 28.89 | 28.97 | 28.63 | 28.82 | 28.82 | -0.07 (-0.24%) | 1,852,250 |
| 21 Feb 2017 | CNY | 28.89 | 28.94 | 28.58 | 28.89 | 28.89 | +0.16 (+0.56%) | 2,874,239 |
| 20 Feb 2017 | CNY | 28.72 | 28.95 | 28.45 | 28.73 | 28.73 | 0.0 (0.0%) | 1,694,242 |
| 17 Feb 2017 | CNY | 28.77 | 28.96 | 28.68 | 28.73 | 28.73 | -0.04 (-0.14%) | 2,282,845 |
| 16 Feb 2017 | CNY | 28.66 | 28.85 | 28.61 | 28.77 | 28.77 | +0.01 (+0.03%) | 2,503,841 |
| 15 Feb 2017 | CNY | 29.06 | 29.3 | 28.61 | 28.76 | 28.76 | -0.37 (-1.27%) | 1,289,571 |
| 14 Feb 2017 | CNY | 29.74 | 29.74 | 29.11 | 29.13 | 29.13 | -0.57 (-1.92%) | 2,568,083 |
| 13 Feb 2017 | CNY | 29.95 | 30.27 | 29.3 | 29.7 | 29.7 | -0.17 (-0.57%) | 8,248,891 |
| 10 Feb 2017 | CNY | 29.05 | 29.9 | 28.88 | 29.87 | 29.87 | +0.76 (+2.61%) | 6,074,706 |
| 9 Feb 2017 | CNY | 28.8 | 29.45 | 28.47 | 29.11 | 29.11 | +0.64 (+2.25%) | 4,002,792 |
| 8 Feb 2017 | CNY | 28.01 | 28.59 | 28 | 28.47 | 28.47 | +0.3 (+1.06%) | 2,433,773 |
| 7 Feb 2017 | CNY | 28.58 | 28.58 | 28.01 | 28.17 | 28.17 | -0.41 (-1.43%) | 993,282 |
