| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 25.75 | 27.36 | 25.55 | 26.54 | 26.54 | +0.47 (+1.80%) | 17,054,533 |
| 2 Mar 2017 | CNY | 26.8 | 27.17 | 26.05 | 26.07 | 26.07 | -1.12 (-4.12%) | 16,707,322 |
| 1 Mar 2017 | CNY | 27.36 | 27.86 | 26.4 | 27.19 | 27.19 | -0.15 (-0.55%) | 19,025,736 |
| 28 Feb 2017 | CNY | 27.1 | 27.95 | 27 | 27.34 | 27.34 | -0.63 (-2.25%) | 20,199,656 |
| 27 Feb 2017 | CNY | 26.3 | 28.36 | 26 | 27.97 | 27.97 | +1.5 (+5.67%) | 31,043,117 |
| 24 Feb 2017 | CNY | 25.86 | 27.88 | 25.32 | 26.47 | 26.47 | +0.29 (+1.11%) | 26,381,859 |
| 23 Feb 2017 | CNY | 26.05 | 26.48 | 25.58 | 26.18 | 26.18 | -1.01 (-3.71%) | 23,353,924 |
| 22 Feb 2017 | CNY | 26.91 | 27.98 | 25.8 | 27.19 | 27.19 | +0.29 (+1.08%) | 37,981,215 |
| 21 Feb 2017 | CNY | 24.59 | 26.9 | 24.59 | 26.9 | 26.9 | +2.45 (+10.02%) | 31,770,054 |
| 20 Feb 2017 | CNY | 24.7 | 25.63 | 24.08 | 24.45 | 24.45 | -1.48 (-5.71%) | 26,083,115 |
| 17 Feb 2017 | CNY | 25.22 | 27.49 | 24.7 | 25.93 | 25.93 | +0.55 (+2.17%) | 44,957,773 |
| 16 Feb 2017 | CNY | 24 | 25.87 | 23.83 | 25.38 | 25.38 | +1.86 (+7.91%) | 41,543,358 |
| 15 Feb 2017 | CNY | 21.19 | 23.52 | 21.19 | 23.52 | 23.52 | +2.14 (+10.01%) | 27,568,271 |
| 14 Feb 2017 | CNY | 21.87 | 21.88 | 21.23 | 21.38 | 21.38 | -0.3 (-1.38%) | 7,805,775 |
| 13 Feb 2017 | CNY | 21.5 | 21.78 | 21 | 21.68 | 21.68 | +0.48 (+2.26%) | 11,030,305 |
| 10 Feb 2017 | CNY | 22.67 | 22.81 | 21.05 | 21.2 | 21.2 | -1.78 (-7.75%) | 19,708,701 |
| 9 Feb 2017 | CNY | 22.75 | 23.3 | 22.3 | 22.98 | 22.98 | -0.18 (-0.78%) | 18,113,729 |
| 8 Feb 2017 | CNY | 22.5 | 24 | 22.3 | 23.16 | 23.16 | +0.44 (+1.94%) | 21,830,939 |
| 7 Feb 2017 | CNY | 23.06 | 24.17 | 22.48 | 22.72 | 22.72 | -0.34 (-1.47%) | 22,948,136 |
| 6 Feb 2017 | CNY | 22.25 | 23.98 | 21.58 | 23.06 | 23.06 | +0.92 (+4.16%) | 25,932,050 |
| 3 Feb 2017 | CNY | 20.01 | 22.14 | 19.95 | 22.14 | 22.14 | +2.01 (+9.99%) | 19,325,364 |
| 26 Jan 2017 | CNY | 20.33 | 20.93 | 19.75 | 20.13 | 20.13 | +0.14 (+0.70%) | 9,099,899 |
| 25 Jan 2017 | CNY | 20.51 | 21.31 | 19.99 | 19.99 | 19.99 | -0.71 (-3.43%) | 13,202,392 |
| 24 Jan 2017 | CNY | 20.5 | 21.73 | 20.43 | 20.7 | 20.7 | +0.75 (+3.76%) | 19,236,797 |
| 23 Jan 2017 | CNY | 18.14 | 19.95 | 18.12 | 19.95 | 19.95 | +1.81 (+9.98%) | 6,274,289 |
| 20 Jan 2017 | CNY | 17.8 | 18.59 | 17.8 | 18.14 | 18.14 | +0.07 (+0.39%) | 6,981,732 |
| 19 Jan 2017 | CNY | 17.8 | 18.22 | 17.6 | 18.07 | 18.07 | -0.25 (-1.36%) | 6,134,794 |
| 18 Jan 2017 | CNY | 19.2 | 19.25 | 18.03 | 18.32 | 18.32 | -0.84 (-4.38%) | 7,199,600 |
| 17 Jan 2017 | CNY | 18.43 | 19.3 | 17.82 | 19.16 | 19.16 | +0.41 (+2.19%) | 10,702,799 |
| 16 Jan 2017 | CNY | 18.83 | 18.85 | 17.31 | 18.75 | 18.75 | -0.25 (-1.32%) | 13,130,498 |
