| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 29.185 | 30.5 | 28.85 | 29.425 | 29.425 | -0.09 (-0.30%) | 33,549,558 |
| 9 Mar 2017 | CNY | 28.495 | 29.675 | 27.8 | 29.515 | 29.515 | +1.075 (+3.78%) | 33,603,178 |
| 8 Mar 2017 | CNY | 28.83 | 29.075 | 28.305 | 28.44 | 28.44 | -0.385 (-1.34%) | 19,512,566 |
| 7 Mar 2017 | CNY | 29.225 | 29.74 | 28.535 | 28.825 | 28.825 | -0.685 (-2.32%) | 31,134,996 |
| 6 Mar 2017 | CNY | 29.445 | 30.845 | 28.9 | 29.51 | 29.51 | +0.065 (+0.22%) | 47,761,008 |
| 3 Mar 2017 | CNY | 26.9 | 29.445 | 26.565 | 29.445 | 29.445 | +2.675 (+9.99%) | 43,807,434 |
| 2 Mar 2017 | CNY | 26.5 | 28 | 26.15 | 26.77 | 26.77 | +1.275 (+5.00%) | 35,371,396 |
| 1 Mar 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 28 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 27 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 24 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 23 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 22 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | CNY | 25.495 | 25.495 | 25.495 | 25.495 | 25.495 | 0.0 (0.0%) | 0 |
| 20 Feb 2017 | CNY | 24.89 | 25.58 | 24.825 | 25.495 | 25.495 | +0.62 (+2.49%) | 14,967,702 |
| 17 Feb 2017 | CNY | 25.2 | 25.675 | 24.805 | 24.875 | 24.875 | -0.17 (-0.68%) | 18,070,038 |
| 16 Feb 2017 | CNY | 24.205 | 25.27 | 24.205 | 25.045 | 25.045 | +0.745 (+3.07%) | 16,187,360 |
| 15 Feb 2017 | CNY | 25.15 | 25.4 | 24.205 | 24.3 | 24.3 | -0.965 (-3.82%) | 15,161,376 |
| 14 Feb 2017 | CNY | 25.165 | 25.725 | 25.02 | 25.265 | 25.265 | -0.005 (-0.02%) | 15,210,162 |
| 13 Feb 2017 | CNY | 24.63 | 25.725 | 24.515 | 25.27 | 25.27 | +0.63 (+2.56%) | 17,760,282 |
| 10 Feb 2017 | CNY | 24.75 | 24.925 | 24.445 | 24.64 | 24.64 | -0.28 (-1.12%) | 13,370,780 |
| 9 Feb 2017 | CNY | 23.65 | 25.425 | 23.5 | 24.92 | 24.92 | +1.3 (+5.50%) | 21,271,168 |
| 8 Feb 2017 | CNY | 23.25 | 23.69 | 23.11 | 23.62 | 23.62 | +0.37 (+1.59%) | 11,078,020 |
| 7 Feb 2017 | CNY | 23.855 | 23.98 | 22.97 | 23.25 | 23.25 | -0.74 (-3.08%) | 17,612,104 |
| 6 Feb 2017 | CNY | 23.665 | 24.255 | 23.66 | 23.99 | 23.99 | +0.085 (+0.36%) | 9,698,056 |
| 3 Feb 2017 | CNY | 24.75 | 24.945 | 23.5 | 23.905 | 23.905 | -1.435 (-5.66%) | 15,896,868 |
| 26 Jan 2017 | CNY | 25.33 | 25.73 | 25.155 | 25.34 | 25.34 | -0.05 (-0.20%) | 9,678,496 |
| 25 Jan 2017 | CNY | 25.35 | 25.45 | 25.1 | 25.39 | 25.39 | -0.02 (-0.08%) | 9,804,162 |
| 24 Jan 2017 | CNY | 25.05 | 25.65 | 24.83 | 25.41 | 25.41 | +0.255 (+1.01%) | 12,925,644 |
| 23 Jan 2017 | CNY | 24.72 | 25.75 | 24.715 | 25.155 | 25.155 | +0.32 (+1.29%) | 17,686,984 |
