| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 29.75 | 29.9 | 29.19 | 29.41 | 19.6067 | -0.64 (-2.13%) | 2,435,965 |
| 14 Mar 2017 | CNY | 28.88 | 30.78 | 28.62 | 30.05 | 20.0333 | +1.17 (+4.05%) | 3,563,420 |
| 13 Mar 2017 | CNY | 28.51 | 29 | 28.41 | 28.88 | 19.2533 | +0.28 (+0.98%) | 2,033,243 |
| 10 Mar 2017 | CNY | 28.32 | 28.95 | 28.2 | 28.6 | 19.0667 | +0.3 (+1.06%) | 2,060,976 |
| 9 Mar 2017 | CNY | 28.21 | 28.35 | 27.93 | 28.3 | 18.8667 | +0.11 (+0.39%) | 1,220,066 |
| 8 Mar 2017 | CNY | 27.98 | 28.2 | 27.9 | 28.19 | 18.7933 | +0.17 (+0.61%) | 1,101,084 |
| 7 Mar 2017 | CNY | 27.95 | 28.21 | 27.7 | 28.02 | 18.68 | +0.02 (+0.07%) | 1,421,712 |
| 6 Mar 2017 | CNY | 28.8 | 28.8 | 27.91 | 28 | 18.6667 | -0.2 (-0.71%) | 2,070,347 |
| 3 Mar 2017 | CNY | 27.6 | 28.22 | 27.51 | 28.2 | 18.8 | +0.38 (+1.37%) | 1,515,778 |
| 2 Mar 2017 | CNY | 28.3 | 28.3 | 27.71 | 27.82 | 18.5467 | -0.28 (-1.00%) | 1,511,533 |
| 1 Mar 2017 | CNY | 27.62 | 28.38 | 27.39 | 28.1 | 18.7333 | +0.45 (+1.63%) | 2,141,987 |
| 28 Feb 2017 | CNY | 27.17 | 27.8 | 26.99 | 27.65 | 18.4333 | +0.33 (+1.21%) | 1,557,912 |
| 27 Feb 2017 | CNY | 27.26 | 27.55 | 27.09 | 27.32 | 18.2133 | +0.03 (+0.11%) | 1,621,180 |
| 24 Feb 2017 | CNY | 27.16 | 27.33 | 26.95 | 27.29 | 18.1933 | -0.07 (-0.26%) | 1,643,801 |
| 23 Feb 2017 | CNY | 27.16 | 27.77 | 27 | 27.36 | 18.24 | +0.14 (+0.51%) | 1,452,896 |
| 22 Feb 2017 | CNY | 27.21 | 27.38 | 26.81 | 27.22 | 18.1467 | -0.2 (-0.73%) | 1,880,268 |
| 21 Feb 2017 | CNY | 26.1 | 28 | 25.87 | 27.42 | 18.28 | +1.36 (+5.22%) | 2,575,626 |
| 20 Feb 2017 | CNY | 25.8 | 26.09 | 25.79 | 26.06 | 17.3733 | +0.16 (+0.62%) | 1,314,595 |
| 17 Feb 2017 | CNY | 26.54 | 26.54 | 25.8 | 25.9 | 17.2667 | -0.53 (-2.01%) | 1,495,384 |
| 16 Feb 2017 | CNY | 26.78 | 26.79 | 26.05 | 26.43 | 17.62 | -0.37 (-1.38%) | 1,104,334 |
| 15 Feb 2017 | CNY | 27.1 | 27.26 | 26.75 | 26.8 | 17.8667 | -0.35 (-1.29%) | 1,133,207 |
| 14 Feb 2017 | CNY | 27.36 | 27.58 | 27.13 | 27.15 | 18.1 | -0.22 (-0.80%) | 1,041,351 |
| 13 Feb 2017 | CNY | 27.21 | 27.62 | 27 | 27.37 | 18.2467 | -0.17 (-0.62%) | 1,525,233 |
| 10 Feb 2017 | CNY | 27.2 | 27.59 | 26.62 | 27.54 | 18.36 | +0.26 (+0.95%) | 1,605,327 |
| 9 Feb 2017 | CNY | 26.94 | 27.42 | 26.82 | 27.28 | 18.1867 | +0.4 (+1.49%) | 1,114,713 |
| 8 Feb 2017 | CNY | 26.95 | 26.95 | 26.55 | 26.88 | 17.92 | +0.15 (+0.56%) | 608,511 |
| 7 Feb 2017 | CNY | 26.98 | 26.98 | 26.58 | 26.73 | 17.82 | -0.25 (-0.93%) | 704,202 |
| 6 Feb 2017 | CNY | 26.6 | 27 | 26.6 | 26.98 | 17.9867 | +0.28 (+1.05%) | 891,912 |
| 3 Feb 2017 | CNY | 27.27 | 27.27 | 26.5 | 26.7 | 17.8 | -0.56 (-2.05%) | 566,043 |
| 26 Jan 2017 | CNY | 26.71 | 27.26 | 26.71 | 27.26 | 18.1733 | +0.44 (+1.64%) | 464,786 |
