| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | CNY | 24.65 | 25.17 | 24.53 | 24.92 | 24.92 | +0.27 (+1.10%) | 10,277,780 |
| 3 Mar 2017 | CNY | 24.36 | 24.86 | 24.07 | 24.65 | 24.65 | +0.09 (+0.37%) | 10,521,732 |
| 2 Mar 2017 | CNY | 26.13 | 26.29 | 24.55 | 24.56 | 24.56 | -1.56 (-5.97%) | 23,362,328 |
| 1 Mar 2017 | CNY | 26.12 | 26.43 | 25.95 | 26.12 | 26.12 | -0.12 (-0.46%) | 11,427,946 |
| 28 Feb 2017 | CNY | 26.11 | 26.47 | 25.85 | 26.24 | 26.24 | -0.1 (-0.38%) | 13,611,048 |
| 27 Feb 2017 | CNY | 26.9 | 27.4 | 26.33 | 26.34 | 26.34 | -0.84 (-3.09%) | 15,703,810 |
| 24 Feb 2017 | CNY | 26.5 | 27.75 | 26.5 | 27.18 | 27.18 | +0.54 (+2.03%) | 25,971,362 |
| 23 Feb 2017 | CNY | 27.22 | 27.24 | 26.32 | 26.64 | 26.64 | -0.63 (-2.31%) | 16,290,255 |
| 22 Feb 2017 | CNY | 27.2 | 27.42 | 26.78 | 27.27 | 27.27 | -0.06 (-0.22%) | 20,828,328 |
| 21 Feb 2017 | CNY | 26.81 | 27.99 | 26.65 | 27.33 | 27.33 | +0.23 (+0.85%) | 35,532,310 |
| 20 Feb 2017 | CNY | 25.9 | 27.35 | 25.51 | 27.1 | 27.1 | +1.23 (+4.75%) | 26,707,422 |
| 17 Feb 2017 | CNY | 26.5 | 26.68 | 25.8 | 25.87 | 25.87 | -0.89 (-3.33%) | 18,278,388 |
| 16 Feb 2017 | CNY | 25.84 | 26.98 | 25.8 | 26.76 | 26.76 | +0.78 (+3.00%) | 25,747,317 |
| 15 Feb 2017 | CNY | 26.02 | 26.6 | 25.6 | 25.98 | 25.98 | -0.23 (-0.88%) | 21,626,745 |
| 14 Feb 2017 | CNY | 26.09 | 26.96 | 26.07 | 26.21 | 26.21 | -0.21 (-0.79%) | 19,639,954 |
| 13 Feb 2017 | CNY | 26.36 | 27.2 | 25.84 | 26.42 | 26.42 | +0.04 (+0.15%) | 26,714,977 |
| 10 Feb 2017 | CNY | 26.3 | 26.96 | 26.02 | 26.38 | 26.38 | +0.11 (+0.42%) | 26,555,802 |
| 9 Feb 2017 | CNY | 26.5 | 26.5 | 25.89 | 26.27 | 26.27 | -0.05 (-0.19%) | 30,772,123 |
| 8 Feb 2017 | CNY | 23.79 | 26.32 | 23.77 | 26.32 | 26.32 | +2.39 (+9.99%) | 32,395,168 |
| 7 Feb 2017 | CNY | 23.99 | 24.2 | 23.51 | 23.93 | 23.93 | -0.19 (-0.79%) | 9,647,594 |
| 6 Feb 2017 | CNY | 23.37 | 24.12 | 23.37 | 24.12 | 24.12 | +0.65 (+2.77%) | 11,266,778 |
| 3 Feb 2017 | CNY | 23.5 | 23.66 | 23.09 | 23.47 | 23.47 | -0.41 (-1.72%) | 9,841,953 |
| 26 Jan 2017 | CNY | 24.29 | 24.69 | 23.88 | 23.88 | 23.88 | -0.45 (-1.85%) | 10,483,716 |
| 25 Jan 2017 | CNY | 24.26 | 24.8 | 24.14 | 24.33 | 24.33 | -0.28 (-1.14%) | 12,241,701 |
| 24 Jan 2017 | CNY | 25.69 | 25.69 | 24.42 | 24.61 | 24.61 | -1.09 (-4.24%) | 16,582,160 |
| 23 Jan 2017 | CNY | 25.69 | 26.21 | 25.46 | 25.7 | 25.7 | -0.24 (-0.93%) | 14,348,239 |
| 20 Jan 2017 | CNY | 25.78 | 26.98 | 25.58 | 25.94 | 25.94 | -0.14 (-0.54%) | 26,688,741 |
| 19 Jan 2017 | CNY | 25.66 | 26.5 | 25.13 | 26.08 | 26.08 | +0.17 (+0.66%) | 21,987,441 |
| 18 Jan 2017 | CNY | 26.42 | 26.66 | 25.85 | 25.91 | 25.91 | -1.02 (-3.79%) | 24,232,258 |
| 17 Jan 2017 | CNY | 25.06 | 27.65 | 24.7 | 26.93 | 26.93 | +1.48 (+5.82%) | 40,897,420 |
