| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 22.3 | 22.62 | 22 | 22.51 | 22.51 | +0.14 (+0.63%) | 2,901,731 |
| 14 Mar 2017 | CNY | 22.3 | 22.65 | 22.24 | 22.37 | 22.37 | +0.11 (+0.49%) | 3,314,337 |
| 13 Mar 2017 | CNY | 22.28 | 22.29 | 21.91 | 22.26 | 22.26 | -0.05 (-0.22%) | 2,970,166 |
| 10 Mar 2017 | CNY | 22.5 | 22.68 | 22.31 | 22.31 | 22.31 | -0.28 (-1.24%) | 2,794,859 |
| 9 Mar 2017 | CNY | 22.35 | 22.77 | 22.03 | 22.59 | 22.59 | +0.24 (+1.07%) | 4,891,974 |
| 8 Mar 2017 | CNY | 22.31 | 22.55 | 22.11 | 22.35 | 22.35 | +0.04 (+0.18%) | 4,399,845 |
| 7 Mar 2017 | CNY | 22.22 | 22.36 | 21.96 | 22.31 | 22.31 | +0.12 (+0.54%) | 3,862,150 |
| 6 Mar 2017 | CNY | 21.7 | 22.19 | 21.65 | 22.19 | 22.19 | +0.5 (+2.31%) | 4,143,029 |
| 3 Mar 2017 | CNY | 21.71 | 21.78 | 21.47 | 21.69 | 21.69 | -0.2 (-0.91%) | 3,799,983 |
| 2 Mar 2017 | CNY | 22.08 | 22.37 | 21.83 | 21.89 | 21.89 | -0.11 (-0.50%) | 3,445,296 |
| 1 Mar 2017 | CNY | 21.77 | 22.2 | 21.58 | 22 | 22 | +0.23 (+1.06%) | 3,766,701 |
| 28 Feb 2017 | CNY | 21.66 | 21.88 | 21.6 | 21.77 | 21.77 | +0.1 (+0.46%) | 2,311,185 |
| 27 Feb 2017 | CNY | 21.81 | 21.94 | 21.6 | 21.67 | 21.67 | -0.16 (-0.73%) | 2,286,020 |
| 24 Feb 2017 | CNY | 21.95 | 21.95 | 21.72 | 21.83 | 21.83 | -0.07 (-0.32%) | 2,514,989 |
| 23 Feb 2017 | CNY | 21.72 | 21.92 | 21.4 | 21.9 | 21.9 | +0.27 (+1.25%) | 3,673,131 |
| 22 Feb 2017 | CNY | 21.62 | 21.69 | 21.44 | 21.63 | 21.63 | -0.05 (-0.23%) | 2,052,337 |
| 21 Feb 2017 | CNY | 21.43 | 21.75 | 21.3 | 21.68 | 21.68 | +0.26 (+1.21%) | 3,167,292 |
| 20 Feb 2017 | CNY | 21.15 | 21.47 | 21.06 | 21.42 | 21.42 | +0.27 (+1.28%) | 1,895,403 |
| 17 Feb 2017 | CNY | 21.3 | 21.38 | 21.08 | 21.15 | 21.15 | -0.07 (-0.33%) | 1,973,711 |
| 16 Feb 2017 | CNY | 21.15 | 21.44 | 21.08 | 21.22 | 21.22 | +0.01 (+0.05%) | 2,653,238 |
| 15 Feb 2017 | CNY | 21.75 | 21.83 | 21.12 | 21.21 | 21.21 | -0.55 (-2.53%) | 4,491,648 |
| 14 Feb 2017 | CNY | 21.96 | 22.02 | 21.63 | 21.76 | 21.76 | -0.31 (-1.40%) | 2,194,397 |
| 13 Feb 2017 | CNY | 21.62 | 22.2 | 21.48 | 22.07 | 22.07 | +0.39 (+1.80%) | 3,172,161 |
| 10 Feb 2017 | CNY | 22 | 22.24 | 21.6 | 21.68 | 21.68 | -0.39 (-1.77%) | 3,884,467 |
| 9 Feb 2017 | CNY | 22.04 | 22.35 | 21.92 | 22.07 | 22.07 | +0.01 (+0.05%) | 4,102,693 |
| 8 Feb 2017 | CNY | 21.69 | 22.14 | 21.46 | 22.06 | 22.06 | +0.31 (+1.43%) | 3,812,899 |
| 7 Feb 2017 | CNY | 21.87 | 21.88 | 21.55 | 21.75 | 21.75 | -0.12 (-0.55%) | 2,413,094 |
| 6 Feb 2017 | CNY | 21.18 | 21.94 | 21.08 | 21.87 | 21.87 | +0.86 (+4.09%) | 3,945,755 |
| 3 Feb 2017 | CNY | 21.62 | 21.67 | 20.96 | 21.01 | 21.01 | -0.56 (-2.60%) | 3,467,006 |
| 26 Jan 2017 | CNY | 21.43 | 21.62 | 21.35 | 21.57 | 21.57 | +0.18 (+0.84%) | 1,540,557 |
