| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 22.1365 | 22.656 | 21.9671 | 22.6052 | 22.6052 | +0.344 (+1.55%) | 9,075,921 |
| 17 Mar 2017 | CNY | 23.3506 | 23.424 | 22.1986 | 22.2607 | 22.2607 | -1.056 (-4.53%) | 13,414,777 |
| 16 Mar 2017 | CNY | 22.4753 | 23.3788 | 22.4753 | 23.3167 | 23.3167 | +0.875 (+3.90%) | 13,408,859 |
| 15 Mar 2017 | CNY | 22.848 | 23.1304 | 22.3906 | 22.4414 | 22.4414 | -0.491 (-2.14%) | 9,738,586 |
| 14 Mar 2017 | CNY | 23.1586 | 23.6047 | 22.7464 | 22.9327 | 22.9327 | -0.152 (-0.66%) | 9,842,042 |
| 13 Mar 2017 | CNY | 22.7068 | 23.4353 | 22.7012 | 23.0852 | 23.0852 | +0.237 (+1.04%) | 11,328,378 |
| 10 Mar 2017 | CNY | 23.0174 | 23.136 | 22.6786 | 22.848 | 22.848 | -0.169 (-0.74%) | 7,750,785 |
| 9 Mar 2017 | CNY | 22.9327 | 23.2941 | 22.5035 | 23.0174 | 23.0174 | -0.034 (-0.15%) | 11,712,805 |
| 8 Mar 2017 | CNY | 23.1529 | 23.4861 | 22.7294 | 23.0513 | 23.0513 | -0.113 (-0.49%) | 11,591,713 |
| 7 Mar 2017 | CNY | 22.1252 | 24 | 22.0969 | 23.1642 | 23.1642 | +0.807 (+3.61%) | 23,321,927 |
| 6 Mar 2017 | CNY | 21.9614 | 22.8706 | 21.9558 | 22.3567 | 22.3567 | +0.215 (+0.97%) | 15,411,042 |
| 3 Mar 2017 | CNY | 20.8941 | 23.0852 | 20.7925 | 22.1421 | 22.1421 | +1.158 (+5.52%) | 20,894,059 |
| 2 Mar 2017 | CNY | 20.9393 | 21.1652 | 20.7247 | 20.9845 | 20.9845 | +0.294 (+1.42%) | 7,880,159 |
| 1 Mar 2017 | CNY | 20.4593 | 20.9845 | 20.4424 | 20.6908 | 20.6908 | +0.119 (+0.58%) | 6,332,522 |
| 28 Feb 2017 | CNY | 20.5553 | 20.7021 | 20.3464 | 20.5722 | 20.5722 | +0.017 (+0.08%) | 4,672,351 |
| 27 Feb 2017 | CNY | 20.8659 | 21.0974 | 20.4988 | 20.5553 | 20.5553 | -0.04 (-0.19%) | 6,564,612 |
| 24 Feb 2017 | CNY | 20.2899 | 20.6682 | 20.2899 | 20.5948 | 20.5948 | +0.209 (+1.02%) | 5,848,480 |
| 23 Feb 2017 | CNY | 20.3972 | 20.7473 | 20.2165 | 20.3859 | 20.3859 | -0.13 (-0.63%) | 6,115,414 |
| 22 Feb 2017 | CNY | 20.2786 | 20.5948 | 20.1092 | 20.5158 | 20.5158 | +0.248 (+1.23%) | 7,335,976 |
| 21 Feb 2017 | CNY | 19.8664 | 20.3238 | 19.7195 | 20.2673 | 20.2673 | +0.474 (+2.40%) | 6,550,817 |
| 20 Feb 2017 | CNY | 20.0132 | 20.0414 | 19.5501 | 19.7929 | 19.7929 | -0.119 (-0.60%) | 5,762,735 |
| 17 Feb 2017 | CNY | 20.2052 | 20.2165 | 19.7647 | 19.9115 | 19.9115 | -0.26 (-1.29%) | 4,362,472 |
| 16 Feb 2017 | CNY | 19.8777 | 20.2334 | 19.8607 | 20.1713 | 20.1713 | +0.085 (+0.42%) | 5,418,557 |
| 15 Feb 2017 | CNY | 20.5158 | 21.0071 | 19.9454 | 20.0866 | 20.0866 | -0.136 (-0.67%) | 10,623,519 |
| 14 Feb 2017 | CNY | 20.1995 | 20.4424 | 20.0809 | 20.2221 | 20.2221 | +0.062 (+0.31%) | 4,368,714 |
| 13 Feb 2017 | CNY | 20.0301 | 20.3577 | 19.7817 | 20.16 | 20.16 | -0.011 (-0.06%) | 5,831,167 |
| 10 Feb 2017 | CNY | 20.5779 | 20.6061 | 20.16 | 20.1713 | 20.1713 | -0.503 (-2.43%) | 6,354,556 |
| 9 Feb 2017 | CNY | 20.16 | 20.6852 | 20.0358 | 20.6739 | 20.6739 | +0.457 (+2.26%) | 8,293,198 |
| 8 Feb 2017 | CNY | 20.0132 | 20.4593 | 19.872 | 20.2165 | 20.2165 | +0.113 (+0.56%) | 5,447,298 |
| 7 Feb 2017 | CNY | 20.1035 | 20.4706 | 19.9511 | 20.1035 | 20.1035 | -0.226 (-1.11%) | 5,018,174 |
