| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Feb 2017 | CNY | 23.2 | 23.68 | 22.755 | 23.575 | 23.575 | +0.415 (+1.79%) | 9,483,130 |
| 7 Feb 2017 | CNY | 22.95 | 24 | 22.4 | 23.16 | 23.16 | +0.215 (+0.94%) | 11,293,250 |
| 6 Feb 2017 | CNY | 22.055 | 22.945 | 21.79 | 22.945 | 22.945 | +0.955 (+4.34%) | 11,467,902 |
| 3 Feb 2017 | CNY | 21.995 | 22.945 | 21.4 | 21.99 | 21.99 | -0.055 (-0.25%) | 10,028,860 |
| 26 Jan 2017 | CNY | 21.5 | 22.35 | 21 | 22.045 | 22.045 | +0.545 (+2.53%) | 12,163,602 |
| 25 Jan 2017 | CNY | 20.475 | 21.85 | 20.275 | 21.5 | 21.5 | +0.91 (+4.42%) | 14,750,096 |
| 24 Jan 2017 | CNY | 20.5 | 20.65 | 19.655 | 20.59 | 20.59 | -0.005 (-0.02%) | 11,719,530 |
| 23 Jan 2017 | CNY | 19.65 | 20.79 | 19.505 | 20.595 | 20.595 | +0.72 (+3.62%) | 14,646,420 |
| 20 Jan 2017 | CNY | 18.75 | 20.385 | 18.625 | 19.875 | 19.875 | +0.385 (+1.98%) | 22,763,748 |
| 19 Jan 2017 | CNY | 19.01 | 22.125 | 18.51 | 19.49 | 19.49 | -0.635 (-3.16%) | 28,570,816 |
| 18 Jan 2017 | CNY | 20.125 | 20.125 | 20.125 | 20.125 | 20.125 | +1.83 (+10.00%) | 180,200 |
| 17 Jan 2017 | CNY | 18.295 | 18.295 | 18.295 | 18.295 | 18.295 | +1.665 (+10.01%) | 407,000 |
