| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 30.27 | 30.45 | 29.88 | 30.07 | 30.07 | -0.21 (-0.69%) | 7,238,755 |
| 17 Mar 2017 | CNY | 31 | 31.39 | 30.15 | 30.28 | 30.28 | -0.73 (-2.35%) | 9,007,016 |
| 16 Mar 2017 | CNY | 30.79 | 31.16 | 30.73 | 31.01 | 31.01 | +0.41 (+1.34%) | 7,187,008 |
| 15 Mar 2017 | CNY | 30.59 | 30.68 | 30.12 | 30.6 | 30.6 | +0.01 (+0.03%) | 6,282,465 |
| 14 Mar 2017 | CNY | 31.1 | 31.23 | 30.57 | 30.59 | 30.59 | -0.49 (-1.58%) | 5,497,580 |
| 13 Mar 2017 | CNY | 30.56 | 31.23 | 30.48 | 31.08 | 31.08 | +0.4 (+1.30%) | 6,894,153 |
| 10 Mar 2017 | CNY | 30.75 | 30.97 | 30.51 | 30.68 | 30.68 | -0.22 (-0.71%) | 5,438,971 |
| 9 Mar 2017 | CNY | 31.47 | 31.47 | 30.7 | 30.9 | 30.9 | -0.51 (-1.62%) | 5,861,352 |
| 8 Mar 2017 | CNY | 31.31 | 31.71 | 31.11 | 31.41 | 31.41 | +0.01 (+0.03%) | 7,342,924 |
| 7 Mar 2017 | CNY | 31.6 | 31.6 | 31 | 31.4 | 31.4 | -0.25 (-0.79%) | 8,660,056 |
| 6 Mar 2017 | CNY | 30.2 | 31.98 | 30.2 | 31.65 | 31.65 | +1.65 (+5.50%) | 16,359,676 |
| 3 Mar 2017 | CNY | 29.98 | 30 | 29.37 | 30 | 30 | +0.02 (+0.07%) | 5,996,079 |
| 2 Mar 2017 | CNY | 30.34 | 30.75 | 29.98 | 29.98 | 29.98 | -0.35 (-1.15%) | 6,105,658 |
| 1 Mar 2017 | CNY | 30.39 | 30.61 | 30.1 | 30.33 | 30.33 | 0.0 (0.0%) | 4,416,873 |
| 28 Feb 2017 | CNY | 30.89 | 31 | 30.11 | 30.33 | 30.33 | -0.55 (-1.78%) | 7,583,502 |
| 27 Feb 2017 | CNY | 30.32 | 31.18 | 30.21 | 30.88 | 30.88 | +0.53 (+1.75%) | 8,665,491 |
| 24 Feb 2017 | CNY | 29.88 | 30.4 | 29.64 | 30.35 | 30.35 | +0.45 (+1.51%) | 6,069,838 |
| 23 Feb 2017 | CNY | 29.99 | 30.02 | 29.47 | 29.9 | 29.9 | +0.02 (+0.07%) | 3,644,233 |
| 22 Feb 2017 | CNY | 29.81 | 29.91 | 29.4 | 29.88 | 29.88 | +0.08 (+0.27%) | 5,158,968 |
| 21 Feb 2017 | CNY | 29.5 | 30.08 | 29.46 | 29.8 | 29.8 | +0.21 (+0.71%) | 5,170,443 |
| 20 Feb 2017 | CNY | 29.6 | 29.87 | 29.36 | 29.59 | 29.59 | +0.06 (+0.20%) | 5,853,463 |
| 17 Feb 2017 | CNY | 30.7 | 30.75 | 29.48 | 29.53 | 29.53 | -1.1 (-3.59%) | 8,590,033 |
| 16 Feb 2017 | CNY | 30.66 | 31 | 30.54 | 30.63 | 30.63 | -0.07 (-0.23%) | 3,457,170 |
| 15 Feb 2017 | CNY | 30.87 | 31.29 | 30.66 | 30.7 | 30.7 | -0.14 (-0.45%) | 4,290,168 |
| 14 Feb 2017 | CNY | 31.15 | 31.21 | 30.74 | 30.84 | 30.84 | -0.38 (-1.22%) | 5,035,096 |
| 13 Feb 2017 | CNY | 30.8 | 31.24 | 30.46 | 31.22 | 31.22 | +0.47 (+1.53%) | 7,564,314 |
| 10 Feb 2017 | CNY | 31.3 | 31.38 | 30.64 | 30.75 | 30.75 | -0.55 (-1.76%) | 7,259,565 |
| 9 Feb 2017 | CNY | 31.7 | 31.95 | 31.16 | 31.3 | 31.3 | -0.09 (-0.29%) | 5,940,533 |
| 8 Feb 2017 | CNY | 30.92 | 31.59 | 30.71 | 31.39 | 31.39 | +0.47 (+1.52%) | 5,410,736 |
| 7 Feb 2017 | CNY | 30.8 | 31.59 | 30.55 | 30.92 | 30.92 | +0.24 (+0.78%) | 7,799,381 |
