| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 24.63 | 24.63 | 23.92 | 24.39 | 24.39 | -0.06 (-0.25%) | 2,974,032 |
| 17 Feb 2017 | CNY | 24.94 | 25.18 | 24.41 | 24.45 | 24.45 | -0.54 (-2.16%) | 2,782,516 |
| 16 Feb 2017 | CNY | 23.93 | 25.04 | 23.75 | 24.99 | 24.99 | +0.99 (+4.13%) | 4,529,658 |
| 15 Feb 2017 | CNY | 23.75 | 24.77 | 23.75 | 24 | 24 | +0.02 (+0.08%) | 3,409,600 |
| 14 Feb 2017 | CNY | 23.01 | 24.4 | 23.01 | 23.98 | 23.98 | +0.87 (+3.76%) | 2,722,979 |
| 13 Feb 2017 | CNY | 22.87 | 23.21 | 22.7 | 23.11 | 23.11 | +0.24 (+1.05%) | 1,450,973 |
| 10 Feb 2017 | CNY | 23.25 | 23.38 | 22.8 | 22.87 | 22.87 | -0.36 (-1.55%) | 1,344,336 |
| 9 Feb 2017 | CNY | 22.9 | 23.37 | 22.86 | 23.23 | 23.23 | +0.29 (+1.26%) | 1,790,242 |
| 8 Feb 2017 | CNY | 22.99 | 22.99 | 22.66 | 22.94 | 22.94 | +0.07 (+0.31%) | 1,049,152 |
| 7 Feb 2017 | CNY | 22.92 | 22.95 | 22.72 | 22.87 | 22.87 | -0.07 (-0.31%) | 732,462 |
| 6 Feb 2017 | CNY | 23.02 | 23.16 | 22.71 | 22.94 | 22.94 | -0.13 (-0.56%) | 2,381,527 |
| 3 Feb 2017 | CNY | 22.95 | 23.3 | 22.71 | 23.07 | 23.07 | +0.12 (+0.52%) | 1,346,126 |
| 26 Jan 2017 | CNY | 22.75 | 23.06 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 677,689 |
| 25 Jan 2017 | CNY | 22.68 | 23.16 | 22.68 | 22.75 | 22.75 | +0.05 (+0.22%) | 767,771 |
| 24 Jan 2017 | CNY | 22.8 | 23.48 | 22.66 | 22.7 | 22.7 | -0.08 (-0.35%) | 1,417,769 |
| 23 Jan 2017 | CNY | 22.09 | 22.96 | 22.07 | 22.78 | 22.78 | +0.68 (+3.08%) | 1,382,446 |
| 20 Jan 2017 | CNY | 21.95 | 22.45 | 21.79 | 22.1 | 22.1 | +0.24 (+1.10%) | 1,216,050 |
| 19 Jan 2017 | CNY | 21.95 | 22 | 21.36 | 21.86 | 21.86 | -0.11 (-0.50%) | 701,690 |
| 18 Jan 2017 | CNY | 22.22 | 22.4 | 21.7 | 21.97 | 21.97 | -0.49 (-2.18%) | 1,076,352 |
| 17 Jan 2017 | CNY | 22.3 | 22.5 | 20.81 | 22.46 | 22.46 | +0.15 (+0.67%) | 3,357,058 |
| 16 Jan 2017 | CNY | 24.5 | 24.68 | 22.05 | 22.31 | 22.31 | -2.19 (-8.94%) | 2,732,699 |
| 13 Jan 2017 | CNY | 24.68 | 25.15 | 24.45 | 24.5 | 24.5 | -0.19 (-0.77%) | 830,450 |
| 12 Jan 2017 | CNY | 25.59 | 25.6 | 24.6 | 24.69 | 24.69 | -0.7 (-2.76%) | 1,248,486 |
| 11 Jan 2017 | CNY | 25.79 | 25.8 | 25.29 | 25.39 | 25.39 | -0.25 (-0.98%) | 699,843 |
| 10 Jan 2017 | CNY | 25.65 | 25.73 | 25.55 | 25.64 | 25.64 | -0.01 (-0.04%) | 685,114 |
| 9 Jan 2017 | CNY | 25.61 | 25.75 | 25.4 | 25.65 | 25.65 | -0.1 (-0.39%) | 862,303 |
| 6 Jan 2017 | CNY | 25.66 | 25.96 | 25.36 | 25.75 | 25.75 | 0.0 (0.0%) | 1,244,074 |
| 5 Jan 2017 | CNY | 25.64 | 26.3 | 25.64 | 25.75 | 25.75 | -0.04 (-0.16%) | 2,293,740 |
| 4 Jan 2017 | CNY | 25.4 | 25.95 | 25.31 | 25.79 | 25.79 | +0.19 (+0.74%) | 1,798,284 |
| 3 Jan 2017 | CNY | 24.84 | 25.73 | 24.76 | 25.6 | 25.6 | +0.76 (+3.06%) | 2,490,038 |
