| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 28.15 | 28.55 | 27.48 | 27.72 | 27.72 | -0.52 (-1.84%) | 8,232,328 |
| 17 Mar 2017 | CNY | 29.01 | 29.33 | 28.22 | 28.24 | 28.24 | -0.89 (-3.06%) | 7,778,522 |
| 16 Mar 2017 | CNY | 28.35 | 29.13 | 28.2 | 29.13 | 29.13 | +0.75 (+2.64%) | 6,337,565 |
| 15 Mar 2017 | CNY | 28.85 | 28.86 | 28.19 | 28.38 | 28.38 | -0.56 (-1.94%) | 6,250,244 |
| 14 Mar 2017 | CNY | 28.77 | 29.5 | 28.76 | 28.94 | 28.94 | +0.05 (+0.17%) | 6,507,217 |
| 13 Mar 2017 | CNY | 28.5 | 29.07 | 28.01 | 28.89 | 28.89 | +0.29 (+1.01%) | 6,220,253 |
| 10 Mar 2017 | CNY | 28.37 | 28.84 | 28.37 | 28.6 | 28.6 | +0.2 (+0.70%) | 3,888,002 |
| 9 Mar 2017 | CNY | 28.97 | 29 | 28.37 | 28.4 | 28.4 | -0.7 (-2.41%) | 5,934,782 |
| 8 Mar 2017 | CNY | 29.7 | 29.84 | 28.95 | 29.1 | 29.1 | -0.56 (-1.89%) | 6,154,543 |
| 7 Mar 2017 | CNY | 29.75 | 30.11 | 29.4 | 29.66 | 29.66 | -0.19 (-0.64%) | 7,011,475 |
| 6 Mar 2017 | CNY | 29.6 | 30.33 | 29.37 | 29.85 | 29.85 | +0.23 (+0.78%) | 8,860,718 |
| 3 Mar 2017 | CNY | 28.8 | 29.8 | 28.75 | 29.62 | 29.62 | +0.59 (+2.03%) | 9,173,066 |
| 2 Mar 2017 | CNY | 29.17 | 29.87 | 28.6 | 29.03 | 29.03 | +0.03 (+0.10%) | 9,123,099 |
| 1 Mar 2017 | CNY | 29.1 | 29.43 | 29 | 29 | 29 | -0.19 (-0.65%) | 7,048,436 |
| 28 Feb 2017 | CNY | 29.2 | 29.37 | 28.78 | 29.19 | 29.19 | -0.22 (-0.75%) | 7,776,369 |
| 27 Feb 2017 | CNY | 29.54 | 29.58 | 28.83 | 29.41 | 29.41 | +0.29 (+1.00%) | 13,426,610 |
| 24 Feb 2017 | CNY | 27.7 | 29.88 | 27.68 | 29.12 | 29.12 | +1.41 (+5.09%) | 19,085,243 |
| 23 Feb 2017 | CNY | 27.63 | 27.73 | 26.93 | 27.71 | 27.71 | +0.08 (+0.29%) | 9,235,644 |
| 22 Feb 2017 | CNY | 27.5 | 28.07 | 27.2 | 27.63 | 27.63 | +0.03 (+0.11%) | 9,585,168 |
| 21 Feb 2017 | CNY | 26.4 | 28.32 | 26.37 | 27.6 | 27.6 | +1.18 (+4.47%) | 10,519,717 |
| 20 Feb 2017 | CNY | 26.86 | 26.86 | 26.09 | 26.42 | 26.42 | -0.36 (-1.34%) | 7,338,749 |
| 17 Feb 2017 | CNY | 27.15 | 27.29 | 26.2 | 26.78 | 26.78 | -0.37 (-1.36%) | 4,962,898 |
| 16 Feb 2017 | CNY | 27.08 | 27.48 | 27.01 | 27.15 | 27.15 | 0.0 (0.0%) | 3,396,399 |
| 15 Feb 2017 | CNY | 27.96 | 27.97 | 27 | 27.15 | 27.15 | -0.67 (-2.41%) | 4,978,180 |
| 14 Feb 2017 | CNY | 28 | 28.04 | 27.71 | 27.82 | 27.82 | -0.03 (-0.11%) | 2,770,654 |
| 13 Feb 2017 | CNY | 27.9 | 28.28 | 27.48 | 27.85 | 27.85 | -0.13 (-0.46%) | 6,279,074 |
| 10 Feb 2017 | CNY | 28.39 | 28.58 | 27.95 | 27.98 | 27.98 | -0.4 (-1.41%) | 4,019,734 |
| 9 Feb 2017 | CNY | 28.49 | 28.8 | 28.25 | 28.38 | 28.38 | -0.14 (-0.49%) | 3,612,684 |
| 8 Feb 2017 | CNY | 28.19 | 28.88 | 27.62 | 28.52 | 28.52 | +0.47 (+1.68%) | 5,057,194 |
| 7 Feb 2017 | CNY | 28.89 | 28.89 | 27.94 | 28.05 | 28.05 | -0.9 (-3.11%) | 7,626,646 |
