| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 22.9333 | 23.5667 | 22.8667 | 23.5 | 23.5 | +0.467 (+2.03%) | 6,787,185 |
| 9 Mar 2017 | CNY | 23.12 | 23.1733 | 22.7667 | 23.0333 | 23.0333 | -0.08 (-0.35%) | 3,544,059 |
| 8 Mar 2017 | CNY | 23.1667 | 23.3867 | 22.9333 | 23.1133 | 23.1133 | -0.1 (-0.43%) | 4,158,606 |
| 7 Mar 2017 | CNY | 22.9667 | 23.24 | 22.7 | 23.2133 | 23.2133 | +0.287 (+1.25%) | 4,970,587 |
| 6 Mar 2017 | CNY | 22.5133 | 22.9933 | 22.4133 | 22.9267 | 22.9267 | +0.453 (+2.02%) | 3,750,271 |
| 3 Mar 2017 | CNY | 22.42 | 22.52 | 22.0467 | 22.4733 | 22.4733 | -0.073 (-0.33%) | 2,479,897 |
| 2 Mar 2017 | CNY | 22.7067 | 22.8533 | 22.42 | 22.5467 | 22.5467 | -0.16 (-0.70%) | 2,555,202 |
| 1 Mar 2017 | CNY | 22.7067 | 23 | 22.62 | 22.7067 | 22.7067 | -0.047 (-0.20%) | 3,004,404 |
| 28 Feb 2017 | CNY | 22.5867 | 22.7933 | 22.5067 | 22.7533 | 22.7533 | +0.107 (+0.47%) | 2,393,412 |
| 27 Feb 2017 | CNY | 23.16 | 23.2267 | 22.5933 | 22.6467 | 22.6467 | -0.52 (-2.24%) | 4,557,547 |
| 24 Feb 2017 | CNY | 22.4 | 23.2 | 22.2867 | 23.1667 | 23.1667 | +0.72 (+3.21%) | 6,385,558 |
| 23 Feb 2017 | CNY | 22.2267 | 22.4533 | 21.98 | 22.4467 | 22.4467 | +0.24 (+1.08%) | 3,628,830 |
| 22 Feb 2017 | CNY | 22.0067 | 22.3267 | 21.8533 | 22.2067 | 22.2067 | +0.127 (+0.57%) | 2,571,853 |
| 21 Feb 2017 | CNY | 21.72 | 22.1867 | 21.72 | 22.08 | 22.08 | +0.267 (+1.22%) | 2,302,744 |
| 20 Feb 2017 | CNY | 22.2933 | 22.2933 | 21.5667 | 21.8133 | 21.8133 | -0.54 (-2.42%) | 3,159,237 |
| 17 Feb 2017 | CNY | 22.3133 | 22.82 | 22.2 | 22.3533 | 22.3533 | +0.04 (+0.18%) | 3,544,626 |
| 16 Feb 2017 | CNY | 22.5 | 22.5 | 22.1533 | 22.3133 | 22.3133 | -0.22 (-0.98%) | 3,020,820 |
| 15 Feb 2017 | CNY | 22.3467 | 22.9867 | 22.34 | 22.5333 | 22.5333 | +0.053 (+0.24%) | 5,006,554 |
| 14 Feb 2017 | CNY | 22.2933 | 22.5867 | 22.1067 | 22.48 | 22.48 | +0.047 (+0.21%) | 2,965,731 |
| 13 Feb 2017 | CNY | 22.06 | 22.5667 | 22.06 | 22.4333 | 22.4333 | +0.373 (+1.69%) | 2,882,487 |
| 10 Feb 2017 | CNY | 22.4667 | 22.5733 | 22.02 | 22.06 | 22.06 | -0.473 (-2.10%) | 2,876,418 |
| 9 Feb 2017 | CNY | 22.3867 | 22.7067 | 22.2533 | 22.5333 | 22.5333 | +0.093 (+0.42%) | 3,625,098 |
| 8 Feb 2017 | CNY | 21.7733 | 22.5333 | 21.6733 | 22.44 | 22.44 | +0.547 (+2.50%) | 4,089,577 |
| 7 Feb 2017 | CNY | 22.1333 | 22.1333 | 21.7 | 21.8933 | 21.8933 | -0.253 (-1.14%) | 2,730,975 |
| 6 Feb 2017 | CNY | 21.2733 | 22.22 | 21.2733 | 22.1467 | 22.1467 | +0.913 (+4.30%) | 3,843,160 |
| 3 Feb 2017 | CNY | 21.6 | 21.6 | 21.14 | 21.2333 | 21.2333 | -0.267 (-1.24%) | 1,870,510 |
| 26 Jan 2017 | CNY | 21.56 | 21.66 | 21.4 | 21.5 | 21.5 | +0.033 (+0.16%) | 1,897,666 |
| 25 Jan 2017 | CNY | 21.3333 | 21.5733 | 21 | 21.4667 | 21.4667 | -0.14 (-0.65%) | 2,879,386 |
| 24 Jan 2017 | CNY | 22.2267 | 22.3533 | 21.5733 | 21.6067 | 21.6067 | -0.587 (-2.64%) | 2,754,000 |
| 23 Jan 2017 | CNY | 22.0667 | 22.52 | 22.0667 | 22.1933 | 22.1933 | -0.073 (-0.33%) | 2,699,280 |
