| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | CNY | 40.995 | 44.675 | 40 | 43.575 | 43.575 | +2.565 (+6.25%) | 16,765,080 |
| 21 Mar 2017 | CNY | 41.17 | 43.3 | 38.65 | 41.01 | 41.01 | +0.565 (+1.40%) | 20,350,078 |
| 20 Mar 2017 | CNY | 36.79 | 40.445 | 36.5 | 40.445 | 40.445 | +3.675 (+9.99%) | 14,858,760 |
| 17 Mar 2017 | CNY | 36 | 38.42 | 35.5 | 36.77 | 36.77 | +1.845 (+5.28%) | 19,435,018 |
| 16 Mar 2017 | CNY | 32.795 | 34.925 | 32.25 | 34.925 | 34.925 | +3.175 (+10.00%) | 15,942,046 |
| 15 Mar 2017 | CNY | 31.3 | 34 | 31.3 | 31.75 | 31.75 | +0.75 (+2.42%) | 21,212,910 |
| 14 Mar 2017 | CNY | 29.835 | 31 | 29.575 | 31 | 31 | +0.22 (+0.71%) | 18,393,020 |
| 13 Mar 2017 | CNY | 28.935 | 30.78 | 28.51 | 30.78 | 30.78 | +2.8 (+10.01%) | 26,364,422 |
| 10 Mar 2017 | CNY | 27.98 | 27.98 | 27.255 | 27.98 | 27.98 | +2.545 (+10.01%) | 24,058,262 |
| 9 Mar 2017 | CNY | 25.995 | 26.05 | 25.08 | 25.435 | 25.435 | -0.625 (-2.40%) | 3,791,768 |
| 8 Mar 2017 | CNY | 26.285 | 27 | 25.765 | 26.06 | 26.06 | -0.17 (-0.65%) | 4,614,808 |
| 7 Mar 2017 | CNY | 25.9 | 26.635 | 25.75 | 26.23 | 26.23 | +0.29 (+1.12%) | 3,499,294 |
| 6 Mar 2017 | CNY | 25.4 | 26.365 | 25.4 | 25.94 | 25.94 | +0.64 (+2.53%) | 4,590,806 |
| 3 Mar 2017 | CNY | 24.91 | 25.305 | 24.75 | 25.3 | 25.3 | +0.315 (+1.26%) | 2,372,406 |
| 2 Mar 2017 | CNY | 24.905 | 25.18 | 24.405 | 24.985 | 24.985 | +0.015 (+0.06%) | 2,756,000 |
| 1 Mar 2017 | CNY | 24.905 | 25.635 | 24.75 | 24.97 | 24.97 | +0.065 (+0.26%) | 2,865,654 |
| 28 Feb 2017 | CNY | 25.39 | 25.685 | 24.565 | 24.905 | 24.905 | -0.62 (-2.43%) | 4,612,102 |
| 27 Feb 2017 | CNY | 25.805 | 26 | 25.3 | 25.525 | 25.525 | -0.585 (-2.24%) | 4,451,842 |
| 24 Feb 2017 | CNY | 26.285 | 26.815 | 25.755 | 26.11 | 26.11 | -0.19 (-0.72%) | 6,027,320 |
| 23 Feb 2017 | CNY | 24.835 | 26.9 | 24.64 | 26.3 | 26.3 | +1.645 (+6.67%) | 10,969,964 |
| 22 Feb 2017 | CNY | 25.14 | 25.295 | 24.6 | 24.655 | 24.655 | -0.505 (-2.01%) | 5,385,284 |
| 21 Feb 2017 | CNY | 25.495 | 25.495 | 24.86 | 25.16 | 25.16 | -0.05 (-0.20%) | 6,077,640 |
| 20 Feb 2017 | CNY | 25.275 | 25.9 | 24.39 | 25.21 | 25.21 | +0.185 (+0.74%) | 7,583,312 |
| 17 Feb 2017 | CNY | 25.19 | 26.775 | 24.35 | 25.025 | 25.025 | -0.12 (-0.48%) | 7,543,400 |
| 16 Feb 2017 | CNY | 24.85 | 25.39 | 24.3 | 25.145 | 25.145 | +0.23 (+0.92%) | 8,282,958 |
| 15 Feb 2017 | CNY | 24.8 | 26.35 | 24.525 | 24.915 | 24.915 | +0.165 (+0.67%) | 11,036,404 |
| 14 Feb 2017 | CNY | 24 | 24.905 | 23.475 | 24.75 | 24.75 | +1.01 (+4.25%) | 10,230,118 |
| 13 Feb 2017 | CNY | 22.94 | 23.935 | 22.575 | 23.74 | 23.74 | +1.1 (+4.86%) | 9,770,188 |
| 10 Feb 2017 | CNY | 23.59 | 23.685 | 22.625 | 22.64 | 22.64 | -0.9 (-3.82%) | 6,834,310 |
| 9 Feb 2017 | CNY | 23.435 | 23.91 | 22.855 | 23.54 | 23.54 | -0.035 (-0.15%) | 9,811,978 |
