| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 24.48 | 25.25 | 24.45 | 25.16 | 25.16 | +0.57 (+2.32%) | 2,284,099 |
| 9 Mar 2017 | CNY | 24.75 | 24.9 | 24.4 | 24.59 | 24.59 | -0.37 (-1.48%) | 1,394,314 |
| 8 Mar 2017 | CNY | 25 | 25.4 | 24.83 | 24.96 | 24.96 | -0.04 (-0.16%) | 1,991,115 |
| 7 Mar 2017 | CNY | 24.95 | 25.3 | 24.73 | 25 | 25 | +0.05 (+0.20%) | 2,076,315 |
| 6 Mar 2017 | CNY | 24.99 | 25.1 | 24.7 | 24.95 | 24.95 | +0.1 (+0.40%) | 1,833,469 |
| 3 Mar 2017 | CNY | 24.45 | 25 | 24.33 | 24.85 | 24.85 | +0.49 (+2.01%) | 2,792,322 |
| 2 Mar 2017 | CNY | 24.55 | 24.62 | 24.26 | 24.36 | 24.36 | -0.17 (-0.69%) | 1,638,178 |
| 1 Mar 2017 | CNY | 24.6 | 24.85 | 24.36 | 24.53 | 24.53 | -0.02 (-0.08%) | 1,874,134 |
| 28 Feb 2017 | CNY | 24.94 | 24.94 | 24.42 | 24.55 | 24.55 | +0.04 (+0.16%) | 1,563,081 |
| 27 Feb 2017 | CNY | 24.6 | 24.79 | 24.33 | 24.51 | 24.51 | -0.19 (-0.77%) | 1,460,336 |
| 24 Feb 2017 | CNY | 25.09 | 25.25 | 24.52 | 24.7 | 24.7 | -0.39 (-1.55%) | 2,683,618 |
| 23 Feb 2017 | CNY | 25 | 25.65 | 24.91 | 25.09 | 25.09 | +0.04 (+0.16%) | 3,132,096 |
| 22 Feb 2017 | CNY | 25.27 | 25.68 | 24.85 | 25.05 | 25.05 | -0.25 (-0.99%) | 3,811,859 |
| 21 Feb 2017 | CNY | 23.91 | 25.5 | 23.88 | 25.3 | 25.3 | +1.46 (+6.12%) | 6,556,517 |
| 20 Feb 2017 | CNY | 24.11 | 24.38 | 23.78 | 23.84 | 23.84 | -0.24 (-1.00%) | 3,090,686 |
| 17 Feb 2017 | CNY | 24.19 | 24.38 | 23.92 | 24.08 | 24.08 | -0.22 (-0.91%) | 1,823,941 |
| 16 Feb 2017 | CNY | 24.07 | 24.4 | 23.91 | 24.3 | 24.3 | +0.22 (+0.91%) | 2,290,320 |
| 15 Feb 2017 | CNY | 24.4 | 24.4 | 23.86 | 24.08 | 24.08 | -0.36 (-1.47%) | 3,268,368 |
| 14 Feb 2017 | CNY | 24.92 | 24.98 | 24.1 | 24.44 | 24.44 | -0.68 (-2.71%) | 4,447,742 |
| 13 Feb 2017 | CNY | 24.85 | 25.5 | 24.6 | 25.12 | 25.12 | +0.02 (+0.08%) | 4,460,480 |
| 10 Feb 2017 | CNY | 23.94 | 25.48 | 23.81 | 25.1 | 25.1 | +1.16 (+4.85%) | 8,541,584 |
| 9 Feb 2017 | CNY | 24.2 | 24.6 | 23.93 | 23.94 | 23.94 | -0.31 (-1.28%) | 4,573,091 |
| 8 Feb 2017 | CNY | 24 | 24.32 | 23.66 | 24.25 | 24.25 | +0.24 (+1.00%) | 3,691,958 |
| 7 Feb 2017 | CNY | 24.21 | 24.21 | 23.65 | 24.01 | 24.01 | -0.14 (-0.58%) | 3,655,045 |
| 6 Feb 2017 | CNY | 23.93 | 24.79 | 23.68 | 24.15 | 24.15 | +0.47 (+1.98%) | 4,882,703 |
| 3 Feb 2017 | CNY | 24.2 | 24.48 | 23.6 | 23.68 | 23.68 | -0.67 (-2.75%) | 4,256,917 |
| 26 Jan 2017 | CNY | 23.8 | 24.99 | 23.2 | 24.35 | 24.35 | +0.45 (+1.88%) | 8,127,028 |
| 25 Jan 2017 | CNY | 24.45 | 25.76 | 23.88 | 23.9 | 23.9 | -0.19 (-0.79%) | 11,143,562 |
| 24 Jan 2017 | CNY | 21.79 | 24.09 | 21.79 | 24.09 | 24.09 | +2.19 (+10%) | 8,763,147 |
| 23 Jan 2017 | CNY | 21.72 | 22.06 | 21.69 | 21.9 | 21.9 | +0.14 (+0.64%) | 2,250,267 |
