| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | CNY | 25.04 | 25.25 | 24.82 | 25 | 25 | -0.05 (-0.20%) | 2,591,469 |
| 15 Feb 2017 | CNY | 25.37 | 25.78 | 24.92 | 25.05 | 25.05 | -0.26 (-1.03%) | 3,057,003 |
| 14 Feb 2017 | CNY | 25.65 | 25.65 | 25.3 | 25.31 | 25.31 | -0.38 (-1.48%) | 3,109,547 |
| 13 Feb 2017 | CNY | 25.37 | 26 | 25.34 | 25.69 | 25.69 | +0.01 (+0.04%) | 3,213,231 |
| 10 Feb 2017 | CNY | 26.16 | 26.44 | 25.58 | 25.68 | 25.68 | -0.48 (-1.83%) | 4,418,161 |
| 9 Feb 2017 | CNY | 26 | 26.5 | 25.88 | 26.16 | 26.16 | -0.07 (-0.27%) | 5,167,583 |
| 8 Feb 2017 | CNY | 25.92 | 26.56 | 25.45 | 26.23 | 26.23 | +0.01 (+0.04%) | 7,100,208 |
| 7 Feb 2017 | CNY | 24.96 | 26.62 | 24.75 | 26.22 | 26.22 | +1.23 (+4.92%) | 9,899,704 |
| 6 Feb 2017 | CNY | 24.67 | 24.99 | 24.52 | 24.99 | 24.99 | +0.29 (+1.17%) | 2,876,700 |
| 3 Feb 2017 | CNY | 24.99 | 25.14 | 24.51 | 24.7 | 24.7 | -0.05 (-0.20%) | 1,689,222 |
| 26 Jan 2017 | CNY | 24.62 | 24.99 | 24.61 | 24.75 | 24.75 | +0.17 (+0.69%) | 2,338,557 |
| 25 Jan 2017 | CNY | 24.98 | 24.99 | 24.11 | 24.58 | 24.58 | -0.32 (-1.29%) | 3,526,084 |
| 24 Jan 2017 | CNY | 24.07 | 26.18 | 23.98 | 24.9 | 24.9 | +0.93 (+3.88%) | 7,247,106 |
| 23 Jan 2017 | CNY | 23.9 | 24.37 | 23.86 | 23.97 | 23.97 | +0.17 (+0.71%) | 2,539,979 |
| 20 Jan 2017 | CNY | 23.43 | 23.99 | 23.43 | 23.8 | 23.8 | +0.32 (+1.36%) | 2,893,037 |
| 19 Jan 2017 | CNY | 23.6 | 24.2 | 23.13 | 23.48 | 23.48 | -0.22 (-0.93%) | 3,256,179 |
| 18 Jan 2017 | CNY | 24.1 | 24.15 | 23.66 | 23.7 | 23.7 | -0.68 (-2.79%) | 2,747,100 |
| 17 Jan 2017 | CNY | 23.44 | 24.88 | 22.69 | 24.38 | 24.38 | +1.05 (+4.50%) | 5,117,860 |
| 16 Jan 2017 | CNY | 25.16 | 25.16 | 22.61 | 23.33 | 23.33 | -1.79 (-7.13%) | 4,913,130 |
| 13 Jan 2017 | CNY | 26.3 | 26.3 | 24.66 | 25.12 | 25.12 | -0.93 (-3.57%) | 4,718,199 |
| 12 Jan 2017 | CNY | 26.78 | 27.1 | 26 | 26.05 | 26.05 | -0.78 (-2.91%) | 3,908,401 |
| 11 Jan 2017 | CNY | 27.44 | 27.6 | 26.81 | 26.83 | 26.83 | -0.61 (-2.22%) | 3,517,167 |
| 10 Jan 2017 | CNY | 27.61 | 27.79 | 27.4 | 27.44 | 27.44 | -0.17 (-0.62%) | 2,459,990 |
| 9 Jan 2017 | CNY | 27.35 | 27.85 | 27.33 | 27.61 | 27.61 | +0.12 (+0.44%) | 2,732,576 |
| 6 Jan 2017 | CNY | 27.95 | 28.3 | 27.31 | 27.49 | 27.49 | -0.49 (-1.75%) | 4,433,553 |
| 5 Jan 2017 | CNY | 28.1 | 28.45 | 27.8 | 27.98 | 27.98 | -0.39 (-1.37%) | 4,489,817 |
| 4 Jan 2017 | CNY | 27.3 | 29.08 | 27.25 | 28.37 | 28.37 | +1.03 (+3.77%) | 7,945,166 |
| 3 Jan 2017 | CNY | 27.32 | 27.7 | 27.27 | 27.34 | 27.34 | +0.03 (+0.11%) | 2,727,428 |
| 30 Dec 2016 | CNY | 27.84 | 28.22 | 27.2 | 27.31 | 27.31 | -0.5 (-1.80%) | 4,023,927 |
| 29 Dec 2016 | CNY | 28.01 | 28.45 | 27.81 | 27.81 | 27.81 | -0.28 (-1.00%) | 3,674,940 |
