| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 30 | 30.5867 | 29.7933 | 30.3667 | 30.3667 | +0.34 (+1.13%) | 6,394,428 |
| 13 Mar 2017 | CNY | 30.0333 | 30.0333 | 28.6733 | 30.0267 | 30.0267 | -0.313 (-1.03%) | 7,891,903 |
| 10 Mar 2017 | CNY | 30.9933 | 31.7 | 30.34 | 30.34 | 30.34 | -0.767 (-2.46%) | 8,485,341 |
| 9 Mar 2017 | CNY | 32.0733 | 32.26 | 30.7667 | 31.1067 | 31.1067 | -1.56 (-4.78%) | 11,863,095 |
| 8 Mar 2017 | CNY | 30.6067 | 33.3333 | 30.4667 | 32.6667 | 32.6667 | +2.067 (+6.75%) | 18,633,879 |
| 7 Mar 2017 | CNY | 31.0533 | 31.0667 | 30.3333 | 30.6 | 30.6 | -0.2 (-0.65%) | 7,461,699 |
| 6 Mar 2017 | CNY | 30.1667 | 30.9333 | 29.9933 | 30.8 | 30.8 | +0.333 (+1.09%) | 9,183,786 |
| 3 Mar 2017 | CNY | 29.8667 | 30.8333 | 29.7533 | 30.4667 | 30.4667 | +0.247 (+0.82%) | 7,940,331 |
| 2 Mar 2017 | CNY | 30.0667 | 30.84 | 29.7533 | 30.22 | 30.22 | -0.293 (-0.96%) | 9,990,856 |
| 1 Mar 2017 | CNY | 31.8 | 31.8 | 30.4067 | 30.5133 | 30.5133 | -1.507 (-4.71%) | 15,358,879 |
| 28 Feb 2017 | CNY | 31.48 | 32.5867 | 30.8133 | 32.02 | 32.02 | +0.76 (+2.43%) | 13,774,719 |
| 27 Feb 2017 | CNY | 33.3 | 33.3 | 31.1933 | 31.26 | 31.26 | -2.327 (-6.93%) | 16,013,175 |
| 24 Feb 2017 | CNY | 33.8933 | 36 | 32.12 | 33.5867 | 33.5867 | -1.613 (-4.58%) | 22,171,830 |
| 23 Feb 2017 | CNY | 32.6667 | 35.2 | 31.5067 | 35.2 | 35.2 | +3.2 (+10%) | 28,028,613 |
| 22 Feb 2017 | CNY | 30.8733 | 32.6333 | 30.5867 | 32 | 32 | +0.02 (+0.06%) | 17,605,567 |
| 21 Feb 2017 | CNY | 31.1133 | 32.2267 | 30.3933 | 31.98 | 31.98 | +0.853 (+2.74%) | 18,291,879 |
| 20 Feb 2017 | CNY | 31.6667 | 36.2933 | 30.74 | 31.1267 | 31.1267 | -2.107 (-6.34%) | 18,335,634 |
| 17 Feb 2017 | CNY | 35.0067 | 35.1333 | 33.2333 | 33.2333 | 33.2333 | -3.693 (-10.00%) | 15,856,962 |
| 16 Feb 2017 | CNY | 37.3333 | 39 | 35.9267 | 36.9267 | 36.9267 | -2.993 (-7.50%) | 34,599,304 |
| 15 Feb 2017 | CNY | 38.3933 | 40.4667 | 36.5867 | 39.92 | 39.92 | +1.533 (+3.99%) | 20,338,428 |
| 14 Feb 2017 | CNY | 35.3333 | 38.3933 | 35 | 38.3867 | 38.3867 | +3.487 (+9.99%) | 20,084,608 |
| 13 Feb 2017 | CNY | 34.9 | 34.9 | 30.7333 | 34.9 | 34.9 | +3.173 (+10.00%) | 33,910,552 |
| 10 Feb 2017 | CNY | 31.7267 | 31.7267 | 31.7267 | 31.7267 | 31.7267 | +2.887 (+10.01%) | 8,891,770 |
| 9 Feb 2017 | CNY | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | +2.62 (+9.99%) | 2,100,435 |
| 8 Feb 2017 | CNY | 23.3067 | 26.22 | 23.1067 | 26.22 | 26.22 | +2.387 (+10.01%) | 14,010,279 |
| 7 Feb 2017 | CNY | 21.6667 | 23.8333 | 21 | 23.8333 | 23.8333 | +2.167 (+10.00%) | 25,287,825 |
| 6 Feb 2017 | CNY | 20.6667 | 21.8933 | 20.4133 | 21.6667 | 21.6667 | +1.2 (+5.86%) | 16,044,627 |
| 3 Feb 2017 | CNY | 21.4 | 21.46 | 19.92 | 20.4667 | 20.4667 | -1.073 (-4.98%) | 15,590,116 |
| 26 Jan 2017 | CNY | 19.3667 | 21.54 | 19.2867 | 21.54 | 21.54 | +1.96 (+10.01%) | 17,628,021 |
| 25 Jan 2017 | CNY | 18.5733 | 20.1133 | 18.3333 | 19.58 | 19.58 | +0.553 (+2.91%) | 18,950,847 |
