| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 22.925 | 23.1333 | 22.7583 | 23.125 | 23.125 | +0.242 (+1.06%) | 1,301,535 |
| 17 Mar 2017 | CNY | 23.175 | 23.5417 | 22.8167 | 22.8833 | 22.8833 | -0.275 (-1.19%) | 2,524,272 |
| 16 Mar 2017 | CNY | 23 | 23.25 | 22.6917 | 23.1583 | 23.1583 | +0.242 (+1.05%) | 2,020,899 |
| 15 Mar 2017 | CNY | 22.5 | 23 | 22.2583 | 22.9167 | 22.9167 | +0.275 (+1.21%) | 2,510,137 |
| 14 Mar 2017 | CNY | 22.4583 | 22.8 | 22.3583 | 22.6417 | 22.6417 | +0.225 (+1.00%) | 2,492,006 |
| 13 Mar 2017 | CNY | 22.4667 | 22.4667 | 22.0083 | 22.4167 | 22.4167 | +0.133 (+0.60%) | 1,411,957 |
| 10 Mar 2017 | CNY | 22.2583 | 22.45 | 22.1833 | 22.2833 | 22.2833 | +0.033 (+0.15%) | 965,364 |
| 9 Mar 2017 | CNY | 22.5 | 22.5 | 22.0833 | 22.25 | 22.25 | -0.267 (-1.18%) | 1,408,730 |
| 8 Mar 2017 | CNY | 22.575 | 22.7167 | 22.35 | 22.5167 | 22.5167 | -0.05 (-0.22%) | 1,771,394 |
| 7 Mar 2017 | CNY | 22.25 | 22.6667 | 22.25 | 22.5667 | 22.5667 | +0.317 (+1.42%) | 2,241,591 |
| 6 Mar 2017 | CNY | 22 | 22.4833 | 22 | 22.25 | 22.25 | +0.25 (+1.14%) | 2,187,615 |
| 3 Mar 2017 | CNY | 21.8667 | 22.25 | 21.475 | 22 | 22 | +0.025 (+0.11%) | 2,703,838 |
| 2 Mar 2017 | CNY | 22.1667 | 22.4667 | 21.9167 | 21.975 | 21.975 | +0.058 (+0.27%) | 1,985,107 |
| 1 Mar 2017 | CNY | 21.8333 | 22.1 | 21.8333 | 21.9167 | 21.9167 | +0.083 (+0.38%) | 1,210,512 |
| 28 Feb 2017 | CNY | 21.7917 | 22.125 | 21.5833 | 21.8333 | 21.8333 | +0.05 (+0.23%) | 1,245,687 |
| 27 Feb 2017 | CNY | 22.2083 | 22.2083 | 21.725 | 21.7833 | 21.7833 | -0.317 (-1.43%) | 1,116,890 |
| 24 Feb 2017 | CNY | 21.9417 | 22.1583 | 21.75 | 22.1 | 22.1 | +0.267 (+1.22%) | 1,247,940 |
| 23 Feb 2017 | CNY | 21.7583 | 22.1417 | 21.7 | 21.8333 | 21.8333 | +0.083 (+0.38%) | 1,184,748 |
| 22 Feb 2017 | CNY | 21.7167 | 22.2167 | 21.5667 | 21.75 | 21.75 | +0.108 (+0.50%) | 1,066,942 |
| 21 Feb 2017 | CNY | 21.2833 | 21.8333 | 21.175 | 21.6417 | 21.6417 | +0.383 (+1.80%) | 1,088,042 |
| 20 Feb 2017 | CNY | 21.3333 | 21.5417 | 21.05 | 21.2583 | 21.2583 | -0.075 (-0.35%) | 929,980 |
| 17 Feb 2017 | CNY | 21.9083 | 22.1667 | 21.2417 | 21.3333 | 21.3333 | -0.583 (-2.66%) | 1,260,080 |
| 16 Feb 2017 | CNY | 21.9 | 21.975 | 21.7083 | 21.9167 | 21.9167 | +0.008 (+0.04%) | 848,629 |
| 15 Feb 2017 | CNY | 21.9667 | 22.25 | 21.6667 | 21.9083 | 21.9083 | +0.033 (+0.15%) | 1,463,907 |
| 14 Feb 2017 | CNY | 22.0667 | 22.125 | 21.7917 | 21.875 | 21.875 | -0.133 (-0.61%) | 847,815 |
| 13 Feb 2017 | CNY | 21.4667 | 22.25 | 21.4667 | 22.0083 | 22.0083 | +0.333 (+1.54%) | 1,362,642 |
| 10 Feb 2017 | CNY | 21.725 | 21.8917 | 21.4167 | 21.675 | 21.675 | -0.192 (-0.88%) | 1,140,709 |
| 9 Feb 2017 | CNY | 21.5917 | 21.9167 | 21.4917 | 21.8667 | 21.8667 | +0.333 (+1.55%) | 1,472,053 |
| 8 Feb 2017 | CNY | 21.4167 | 21.5833 | 20.8333 | 21.5333 | 21.5333 | +0.233 (+1.10%) | 1,100,833 |
| 7 Feb 2017 | CNY | 21.3417 | 21.6167 | 21.1917 | 21.3 | 21.3 | -0.175 (-0.81%) | 1,020,372 |
