| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 24.9 | 25.1588 | 24.5882 | 24.9412 | 24.9412 | +0.035 (+0.14%) | 3,877,849 |
| 17 Mar 2017 | CNY | 25.2059 | 25.5765 | 24.8 | 24.9059 | 24.9059 | -0.3 (-1.19%) | 4,917,651 |
| 16 Mar 2017 | CNY | 24.9647 | 25.2647 | 24.9647 | 25.2059 | 25.2059 | +0.271 (+1.09%) | 3,396,535 |
| 15 Mar 2017 | CNY | 25.0588 | 25.2647 | 24.7647 | 24.9353 | 24.9353 | -0.535 (-2.10%) | 5,545,422 |
| 14 Mar 2017 | CNY | 24.1177 | 25.5588 | 24.0765 | 25.4706 | 25.4706 | +1.394 (+5.79%) | 9,918,879 |
| 13 Mar 2017 | CNY | 24.4059 | 24.4059 | 23.5941 | 24.0765 | 24.0765 | -0.394 (-1.61%) | 5,538,409 |
| 10 Mar 2017 | CNY | 24.9765 | 24.9765 | 24.3824 | 24.4706 | 24.4706 | -0.618 (-2.46%) | 5,092,785 |
| 9 Mar 2017 | CNY | 25.3529 | 25.6235 | 25.0882 | 25.0882 | 25.0882 | -0.4 (-1.57%) | 2,081,609 |
| 8 Mar 2017 | CNY | 25.3177 | 25.5235 | 25.1471 | 25.4882 | 25.4882 | +0.165 (+0.65%) | 2,834,032 |
| 7 Mar 2017 | CNY | 26.1177 | 26.1177 | 25.1177 | 25.3235 | 25.3235 | -1.047 (-3.97%) | 6,498,377 |
| 6 Mar 2017 | CNY | 26.4647 | 26.6353 | 26.1706 | 26.3706 | 26.3706 | -0.094 (-0.36%) | 2,767,508 |
| 3 Mar 2017 | CNY | 25.4412 | 26.4706 | 25.4294 | 26.4647 | 26.4647 | +0.824 (+3.21%) | 3,506,076 |
| 2 Mar 2017 | CNY | 26.2235 | 26.4294 | 25.4941 | 25.6412 | 25.6412 | -0.747 (-2.83%) | 3,350,054 |
| 1 Mar 2017 | CNY | 26.7353 | 27.0588 | 26.2235 | 26.3882 | 26.3882 | -0.318 (-1.19%) | 4,365,413 |
| 28 Feb 2017 | CNY | 25.6177 | 26.7647 | 25.5941 | 26.7059 | 26.7059 | +1.088 (+4.25%) | 5,629,315 |
| 27 Feb 2017 | CNY | 25.4177 | 25.7353 | 25.2177 | 25.6177 | 25.6177 | +0.176 (+0.69%) | 2,667,706 |
| 24 Feb 2017 | CNY | 24.9706 | 25.5647 | 24.8824 | 25.4412 | 25.4412 | +0.288 (+1.15%) | 2,958,591 |
| 23 Feb 2017 | CNY | 25.0235 | 25.1647 | 24.7 | 25.1529 | 25.1529 | +0.135 (+0.54%) | 2,438,148 |
| 22 Feb 2017 | CNY | 24.6177 | 25.2118 | 24.6177 | 25.0177 | 25.0177 | +0.33 (+1.33%) | 3,168,772 |
| 21 Feb 2017 | CNY | 24.6294 | 24.9118 | 24.3529 | 24.6882 | 24.6882 | +0.053 (+0.21%) | 2,983,636 |
| 20 Feb 2017 | CNY | 24.2471 | 24.8824 | 24.2471 | 24.6353 | 24.6353 | +0.388 (+1.60%) | 3,083,562 |
| 17 Feb 2017 | CNY | 25.2529 | 25.3941 | 24.1353 | 24.2471 | 24.2471 | -0.965 (-3.83%) | 5,107,378 |
| 16 Feb 2017 | CNY | 25.2824 | 25.5706 | 25.1177 | 25.2118 | 25.2118 | +0.006 (+0.02%) | 3,230,321 |
| 15 Feb 2017 | CNY | 26.1647 | 26.1647 | 25.1177 | 25.2059 | 25.2059 | -0.965 (-3.69%) | 4,714,453 |
| 14 Feb 2017 | CNY | 25.4824 | 26.4529 | 25.4824 | 26.1706 | 26.1706 | +0.482 (+1.88%) | 4,615,816 |
| 13 Feb 2017 | CNY | 25.2235 | 26.2059 | 25.1059 | 25.6882 | 25.6882 | -0.929 (-3.49%) | 5,755,492 |
| 10 Feb 2017 | CNY | 27.8824 | 28.3235 | 26.4706 | 26.6177 | 26.6177 | -2.147 (-7.46%) | 10,295,689 |
| 9 Feb 2017 | CNY | 27.6412 | 29.0118 | 27.5294 | 28.7647 | 28.7647 | +1.1 (+3.98%) | 9,421,539 |
| 8 Feb 2017 | CNY | 27.7059 | 27.7471 | 27.0882 | 27.6647 | 27.6647 | -0.088 (-0.32%) | 5,233,111 |
| 7 Feb 2017 | CNY | 27.9235 | 28.4118 | 27.4882 | 27.7529 | 27.7529 | -0.171 (-0.61%) | 5,931,215 |
