| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 23.63 | 24.13 | 23.6 | 23.7 | 23.7 | -0.03 (-0.13%) | 2,953,909 |
| 13 Mar 2017 | CNY | 23.6 | 23.95 | 23.33 | 23.73 | 23.73 | +0.06 (+0.25%) | 2,794,488 |
| 10 Mar 2017 | CNY | 23 | 24 | 22.9 | 23.67 | 23.67 | +0.59 (+2.56%) | 5,398,559 |
| 9 Mar 2017 | CNY | 22.7 | 23.18 | 22.12 | 23.08 | 23.08 | +0.45 (+1.99%) | 3,769,512 |
| 8 Mar 2017 | CNY | 22.9 | 22.96 | 22.54 | 22.63 | 22.63 | -0.28 (-1.22%) | 2,186,135 |
| 7 Mar 2017 | CNY | 22.8 | 23.2 | 22.72 | 22.91 | 22.91 | +0.05 (+0.22%) | 2,046,991 |
| 6 Mar 2017 | CNY | 22.85 | 22.93 | 22.55 | 22.86 | 22.86 | +0.01 (+0.04%) | 2,653,958 |
| 3 Mar 2017 | CNY | 23 | 23.13 | 22.69 | 22.85 | 22.85 | -0.21 (-0.91%) | 1,907,275 |
| 2 Mar 2017 | CNY | 22.7 | 23.37 | 22.6 | 23.06 | 23.06 | +0.3 (+1.32%) | 4,014,302 |
| 1 Mar 2017 | CNY | 22.45 | 22.99 | 22.45 | 22.76 | 22.76 | +0.31 (+1.38%) | 5,126,746 |
| 28 Feb 2017 | CNY | 22.2 | 22.69 | 22 | 22.45 | 22.45 | +0.11 (+0.49%) | 2,758,877 |
| 27 Feb 2017 | CNY | 22.62 | 22.65 | 22.25 | 22.34 | 22.34 | -0.16 (-0.71%) | 2,037,063 |
| 24 Feb 2017 | CNY | 21.92 | 22.96 | 21.8 | 22.5 | 22.5 | +0.25 (+1.12%) | 4,737,654 |
| 23 Feb 2017 | CNY | 21.85 | 22.98 | 21.8 | 22.25 | 22.25 | +0.42 (+1.92%) | 6,196,581 |
| 22 Feb 2017 | CNY | 21.96 | 22.21 | 21.58 | 21.83 | 21.83 | +0.03 (+0.14%) | 2,678,170 |
| 21 Feb 2017 | CNY | 21.43 | 21.99 | 21.42 | 21.8 | 21.8 | +0.37 (+1.73%) | 2,575,310 |
| 20 Feb 2017 | CNY | 21.6 | 21.84 | 21.06 | 21.43 | 21.43 | -0.22 (-1.02%) | 2,193,408 |
| 17 Feb 2017 | CNY | 22.19 | 22.2 | 21.59 | 21.65 | 21.65 | -0.43 (-1.95%) | 2,025,157 |
| 16 Feb 2017 | CNY | 21.95 | 22.46 | 21.95 | 22.08 | 22.08 | +0.13 (+0.59%) | 2,089,516 |
| 15 Feb 2017 | CNY | 21.96 | 22.3 | 21.93 | 21.95 | 21.95 | -0.07 (-0.32%) | 2,104,721 |
| 14 Feb 2017 | CNY | 22.2 | 22.25 | 21.88 | 22.02 | 22.02 | -0.18 (-0.81%) | 2,395,961 |
| 13 Feb 2017 | CNY | 22.45 | 22.56 | 21.89 | 22.2 | 22.2 | -0.44 (-1.94%) | 3,285,637 |
| 10 Feb 2017 | CNY | 22.41 | 22.99 | 22.11 | 22.64 | 22.64 | +0.25 (+1.12%) | 3,827,102 |
| 9 Feb 2017 | CNY | 22.64 | 22.64 | 22.25 | 22.39 | 22.39 | -0.04 (-0.18%) | 1,901,519 |
| 8 Feb 2017 | CNY | 22.29 | 22.59 | 22.1 | 22.43 | 22.43 | +0.21 (+0.95%) | 1,228,175 |
| 7 Feb 2017 | CNY | 22.2 | 22.43 | 22.04 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,363,720 |
| 6 Feb 2017 | CNY | 21.8 | 22.64 | 21.75 | 22.3 | 22.3 | +0.51 (+2.34%) | 2,996,462 |
| 3 Feb 2017 | CNY | 21.62 | 22.09 | 21.61 | 21.79 | 21.79 | +0.2 (+0.93%) | 1,382,812 |
| 26 Jan 2017 | CNY | 21.38 | 21.68 | 21.26 | 21.59 | 21.59 | +0.38 (+1.79%) | 1,720,792 |
| 25 Jan 2017 | CNY | 21.76 | 21.94 | 21.16 | 21.21 | 21.21 | -0.54 (-2.48%) | 2,690,100 |
