| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 25.7647 | 26.1177 | 25.3353 | 25.7647 | 25.7647 | +0.235 (+0.92%) | 3,357,078 |
| 28 Feb 2017 | CNY | 25.1765 | 25.5294 | 25.0118 | 25.5294 | 25.5294 | +0.259 (+1.02%) | 2,726,509 |
| 27 Feb 2017 | CNY | 25.8824 | 26.1294 | 25.1941 | 25.2706 | 25.2706 | -0.647 (-2.50%) | 3,644,776 |
| 24 Feb 2017 | CNY | 25.8471 | 26.1706 | 25.6353 | 25.9177 | 25.9177 | -0.018 (-0.07%) | 3,414,132 |
| 23 Feb 2017 | CNY | 25.2824 | 27.0471 | 25.0588 | 25.9353 | 25.9353 | +0.506 (+1.99%) | 6,425,809 |
| 22 Feb 2017 | CNY | 25.6941 | 25.8412 | 25.1882 | 25.4294 | 25.4294 | -0.253 (-0.99%) | 3,473,978 |
| 21 Feb 2017 | CNY | 25.4118 | 25.7 | 25.2471 | 25.6824 | 25.6824 | +0.212 (+0.83%) | 3,071,121 |
| 20 Feb 2017 | CNY | 25.0118 | 25.5765 | 24.8412 | 25.4706 | 25.4706 | +0.129 (+0.51%) | 4,183,757 |
| 17 Feb 2017 | CNY | 27.1177 | 27.2824 | 25.1471 | 25.3412 | 25.3412 | -1.465 (-5.46%) | 8,110,550 |
| 16 Feb 2017 | CNY | 26.4765 | 26.9706 | 26.3412 | 26.8059 | 26.8059 | +0.171 (+0.64%) | 4,850,249 |
| 15 Feb 2017 | CNY | 26.9941 | 27.3529 | 26.5941 | 26.6353 | 26.6353 | -0.406 (-1.50%) | 5,905,944 |
| 14 Feb 2017 | CNY | 28.0412 | 28.1647 | 26.6177 | 27.0412 | 27.0412 | -1.024 (-3.65%) | 8,427,875 |
| 13 Feb 2017 | CNY | 27.6706 | 28.2353 | 27.3529 | 28.0647 | 28.0647 | +0.4 (+1.45%) | 6,650,723 |
| 10 Feb 2017 | CNY | 28.2353 | 28.2353 | 27.4765 | 27.6647 | 27.6647 | -0.588 (-2.08%) | 7,727,802 |
| 9 Feb 2017 | CNY | 28.4412 | 28.9118 | 28.0588 | 28.2529 | 28.2529 | -0.388 (-1.36%) | 10,218,191 |
| 8 Feb 2017 | CNY | 28.8235 | 29.3941 | 28.4353 | 28.6412 | 28.6412 | -0.418 (-1.44%) | 9,661,851 |
| 7 Feb 2017 | CNY | 28.1765 | 29.2177 | 27.8294 | 29.0588 | 29.0588 | +0.523 (+1.83%) | 13,687,368 |
| 6 Feb 2017 | CNY | 27.9353 | 29.0353 | 27.7529 | 28.5353 | 28.5353 | +0.541 (+1.93%) | 12,313,181 |
| 3 Feb 2017 | CNY | 27.9941 | 28.5294 | 27.5647 | 27.9941 | 27.9941 | +0.194 (+0.70%) | 9,506,602 |
| 26 Jan 2017 | CNY | 29.4118 | 29.4118 | 27.5471 | 27.8 | 27.8 | -0.923 (-3.22%) | 14,593,286 |
| 25 Jan 2017 | CNY | 26.0647 | 28.7235 | 25.6471 | 28.7235 | 28.7235 | +2.612 (+10.00%) | 10,505,151 |
| 24 Jan 2017 | CNY | 27.2941 | 27.5588 | 26.0177 | 26.1118 | 26.1118 | -1.659 (-5.97%) | 10,620,211 |
| 23 Jan 2017 | CNY | 27.0294 | 28.2353 | 26.4706 | 27.7706 | 27.7706 | +0.394 (+1.44%) | 13,589,148 |
| 20 Jan 2017 | CNY | 27.2941 | 28.7529 | 26.6824 | 27.3765 | 27.3765 | -0.659 (-2.35%) | 14,998,413 |
| 19 Jan 2017 | CNY | 27.1177 | 29.0529 | 26.3059 | 28.0353 | 28.0353 | +0.447 (+1.62%) | 18,843,376 |
| 18 Jan 2017 | CNY | 26.7941 | 29.1177 | 26.7647 | 27.5882 | 27.5882 | +0.218 (+0.80%) | 20,697,003 |
| 17 Jan 2017 | CNY | 24.7059 | 27.3706 | 23.1471 | 27.3706 | 27.3706 | +2.488 (+10.00%) | 15,833,412 |
| 16 Jan 2017 | CNY | 26.1882 | 26.6471 | 24.8059 | 24.8824 | 24.8824 | -2.676 (-9.71%) | 12,490,335 |
| 13 Jan 2017 | CNY | 28.1412 | 29.8 | 27.1177 | 27.5588 | 27.5588 | -0.577 (-2.05%) | 24,090,059 |
| 12 Jan 2017 | CNY | 25.2941 | 28.1353 | 24.8353 | 28.1353 | 28.1353 | +2.559 (+10.00%) | 10,501,389 |
