| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 32.8514 | 33.1314 | 32.4686 | 32.9657 | 32.9657 | -0.051 (-0.16%) | 4,510,558 |
| 7 Mar 2017 | CNY | 31.8571 | 33.0171 | 31.4686 | 33.0171 | 33.0171 | +1.16 (+3.64%) | 10,245,366 |
| 6 Mar 2017 | CNY | 31.7714 | 32.0457 | 31.2 | 31.8571 | 31.8571 | +0.097 (+0.31%) | 9,099,459 |
| 3 Mar 2017 | CNY | 31.9143 | 31.9143 | 30.7314 | 31.76 | 31.76 | +0.029 (+0.09%) | 11,362,715 |
| 2 Mar 2017 | CNY | 30.2857 | 31.9771 | 29.5714 | 31.7314 | 31.7314 | +1.788 (+5.97%) | 14,461,828 |
| 1 Mar 2017 | CNY | 29.1429 | 31.1429 | 28.28 | 29.9429 | 29.9429 | -1.48 (-4.71%) | 13,537,277 |
| 28 Feb 2017 | CNY | 31.4514 | 31.5429 | 28.1829 | 31.4229 | 31.4229 | +0.109 (+0.35%) | 23,637,306 |
| 27 Feb 2017 | CNY | 31.5314 | 32.3314 | 31.2514 | 31.3143 | 31.3143 | -0.657 (-2.06%) | 5,094,722 |
| 24 Feb 2017 | CNY | 30.9829 | 32.2857 | 30.7429 | 31.9714 | 31.9714 | +0.994 (+3.21%) | 6,543,078 |
| 23 Feb 2017 | CNY | 30.0514 | 31.3143 | 29.4286 | 30.9771 | 30.9771 | +1.251 (+4.21%) | 7,822,283 |
| 22 Feb 2017 | CNY | 29.7714 | 29.9029 | 29.0343 | 29.7257 | 29.7257 | +0.006 (+0.02%) | 7,467,153 |
| 21 Feb 2017 | CNY | 29.6 | 30.4914 | 28.64 | 29.72 | 29.72 | +0.577 (+1.98%) | 10,300,034 |
| 20 Feb 2017 | CNY | 29.7143 | 29.8629 | 27.5543 | 29.1429 | 29.1429 | -0.474 (-1.60%) | 8,395,588 |
| 17 Feb 2017 | CNY | 29.52 | 29.9714 | 29.2686 | 29.6171 | 29.6171 | +0.097 (+0.33%) | 4,389,152 |
| 16 Feb 2017 | CNY | 30.1486 | 30.1486 | 28.8971 | 29.52 | 29.52 | -0.234 (-0.79%) | 5,171,470 |
| 15 Feb 2017 | CNY | 30.1486 | 30.3429 | 29.7143 | 29.7543 | 29.7543 | -0.303 (-1.01%) | 8,995,568 |
| 14 Feb 2017 | CNY | 30.4171 | 30.9314 | 29.64 | 30.0571 | 30.0571 | -0.36 (-1.18%) | 11,027,982 |
| 13 Feb 2017 | CNY | 28.6171 | 30.9714 | 28.5429 | 30.4171 | 30.4171 | +1.8 (+6.29%) | 12,941,946 |
| 10 Feb 2017 | CNY | 28.4514 | 28.6743 | 27.9886 | 28.6171 | 28.6171 | +0.16 (+0.56%) | 6,501,377 |
| 9 Feb 2017 | CNY | 28.3314 | 28.5714 | 27.8857 | 28.4571 | 28.4571 | -0.029 (-0.10%) | 7,564,656 |
| 8 Feb 2017 | CNY | 28.6286 | 29.0229 | 28.0114 | 28.4857 | 28.4857 | -0.229 (-0.80%) | 9,370,914 |
| 7 Feb 2017 | CNY | 27.4571 | 28.8171 | 27.4571 | 28.7143 | 28.7143 | +1.114 (+4.04%) | 11,872,869 |
| 6 Feb 2017 | CNY | 26.4 | 27.6229 | 26.2229 | 27.6 | 27.6 | +1.337 (+5.09%) | 11,829,693 |
| 3 Feb 2017 | CNY | 26.1143 | 26.5429 | 25.8171 | 26.2629 | 26.2629 | +0.051 (+0.20%) | 6,832,810 |
| 26 Jan 2017 | CNY | 26.1543 | 26.68 | 25.0286 | 26.2114 | 26.2114 | +0.794 (+3.13%) | 14,414,594 |
| 25 Jan 2017 | CNY | 25.9429 | 26.1029 | 25.2514 | 25.4171 | 25.4171 | -0.434 (-1.68%) | 8,888,862 |
| 24 Jan 2017 | CNY | 26.2286 | 26.5714 | 25.3829 | 25.8514 | 25.8514 | -0.32 (-1.22%) | 12,486,264 |
| 23 Jan 2017 | CNY | 24.8571 | 26.1714 | 24.6857 | 26.1714 | 26.1714 | +1.028 (+4.09%) | 17,598,560 |
| 20 Jan 2017 | CNY | 23.4857 | 25.1429 | 23.4286 | 25.1429 | 25.1429 | +1.629 (+6.93%) | 15,530,607 |
| 19 Jan 2017 | CNY | 23.3714 | 23.76 | 23.0914 | 23.5143 | 23.5143 | +0.091 (+0.39%) | 6,068,277 |
