| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 28.48 | 29.03 | 27.8 | 28.99 | 28.99 | +0.39 (+1.36%) | 6,185,936 |
| 10 Mar 2017 | CNY | 28.85 | 29.315 | 28.555 | 28.6 | 28.6 | -0.395 (-1.36%) | 6,071,164 |
| 9 Mar 2017 | CNY | 30.41 | 30.425 | 28.94 | 28.995 | 28.995 | -1.58 (-5.17%) | 9,889,740 |
| 8 Mar 2017 | CNY | 29.5 | 30.695 | 29.35 | 30.575 | 30.575 | +0.895 (+3.02%) | 10,825,578 |
| 7 Mar 2017 | CNY | 29 | 29.945 | 29 | 29.68 | 29.68 | +0.53 (+1.82%) | 9,121,212 |
| 6 Mar 2017 | CNY | 28.645 | 29.485 | 28.645 | 29.15 | 29.15 | +0.475 (+1.66%) | 9,397,994 |
| 3 Mar 2017 | CNY | 28.045 | 28.795 | 27.83 | 28.675 | 28.675 | +0.315 (+1.11%) | 6,635,472 |
| 2 Mar 2017 | CNY | 28.075 | 28.875 | 27.75 | 28.36 | 28.36 | +0.185 (+0.66%) | 7,907,192 |
| 1 Mar 2017 | CNY | 29.435 | 29.795 | 28.155 | 28.175 | 28.175 | -1.075 (-3.68%) | 12,043,780 |
| 28 Feb 2017 | CNY | 28.04 | 29.43 | 28.01 | 29.25 | 29.25 | +1.005 (+3.56%) | 11,066,044 |
| 27 Feb 2017 | CNY | 28.86 | 29 | 28.03 | 28.245 | 28.245 | -0.2 (-0.70%) | 7,360,554 |
| 24 Feb 2017 | CNY | 28.3 | 29.245 | 27.81 | 28.445 | 28.445 | -0.065 (-0.23%) | 11,672,052 |
| 23 Feb 2017 | CNY | 27 | 28.735 | 26.85 | 28.51 | 28.51 | +1.36 (+5.01%) | 14,671,820 |
| 22 Feb 2017 | CNY | 27.035 | 27.525 | 26.395 | 27.15 | 27.15 | +0.095 (+0.35%) | 9,714,914 |
| 21 Feb 2017 | CNY | 26.55 | 27.775 | 26.39 | 27.055 | 27.055 | +0.425 (+1.60%) | 12,078,856 |
| 20 Feb 2017 | CNY | 28.255 | 28.5 | 26.615 | 26.63 | 26.63 | -2.94 (-9.94%) | 17,301,644 |
| 17 Feb 2017 | CNY | 32.85 | 32.85 | 29.57 | 29.57 | 29.57 | -3.285 (-10.00%) | 25,192,364 |
| 16 Feb 2017 | CNY | 32.75 | 32.855 | 31.99 | 32.855 | 32.855 | +2.985 (+9.99%) | 12,784,154 |
| 15 Feb 2017 | CNY | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | +2.715 (+10.00%) | 181,448 |
| 14 Feb 2017 | CNY | 27.155 | 27.155 | 27.155 | 27.155 | 27.155 | +2.47 (+10.01%) | 236,398 |
| 13 Feb 2017 | CNY | 24.685 | 24.685 | 24.685 | 24.685 | 24.685 | +2.245 (+10.00%) | 286,958 |
| 10 Feb 2017 | CNY | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | +2.04 (+10.00%) | 76,940 |
| 9 Feb 2017 | CNY | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +1.855 (+10.00%) | 52,690 |
| 8 Feb 2017 | CNY | 18.545 | 18.545 | 18.545 | 18.545 | 18.545 | +1.685 (+9.99%) | 38,322 |
| 7 Feb 2017 | CNY | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | +1.535 (+10.02%) | 27,966 |
| 6 Feb 2017 | CNY | 15.325 | 15.325 | 15.325 | 15.325 | 15.325 | +1.395 (+10.01%) | 25,410 |
| 3 Feb 2017 | CNY | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | +1.265 (+9.99%) | 17,104 |
| 26 Jan 2017 | CNY | 12.665 | 12.665 | 12.665 | 12.665 | 12.665 | 0.0 (0.0%) | 4,800 |
