| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | CNY | 28.1765 | 28.2941 | 27.7177 | 28.0882 | 28.0882 | +0.029 (+0.10%) | 1,238,375 |
| 21 Feb 2017 | CNY | 27.6471 | 28.3824 | 27.6471 | 28.0588 | 28.0588 | +0.412 (+1.49%) | 1,919,233 |
| 20 Feb 2017 | CNY | 27.0353 | 27.9353 | 27.0059 | 27.6471 | 27.6471 | +0.441 (+1.62%) | 2,585,496 |
| 17 Feb 2017 | CNY | 27.0647 | 27.4118 | 26.9412 | 27.2059 | 27.2059 | -0.018 (-0.06%) | 958,502 |
| 16 Feb 2017 | CNY | 27.3471 | 27.3647 | 26.8941 | 27.2235 | 27.2235 | +0.282 (+1.05%) | 813,618 |
| 15 Feb 2017 | CNY | 27.0412 | 27.5059 | 26.8294 | 26.9412 | 26.9412 | -0.094 (-0.35%) | 1,128,038 |
| 14 Feb 2017 | CNY | 27.0235 | 27.2059 | 26.7765 | 27.0353 | 27.0353 | -0.029 (-0.11%) | 1,024,122 |
| 13 Feb 2017 | CNY | 26.8235 | 27.1412 | 26.6706 | 27.0647 | 27.0647 | +0.141 (+0.52%) | 919,234 |
| 10 Feb 2017 | CNY | 26.9941 | 27.3529 | 26.4824 | 26.9235 | 26.9235 | -0.065 (-0.24%) | 1,557,982 |
| 9 Feb 2017 | CNY | 27.2529 | 27.3529 | 26.6471 | 26.9882 | 26.9882 | -0.247 (-0.91%) | 1,885,932 |
| 8 Feb 2017 | CNY | 25.8235 | 27.9412 | 25.7706 | 27.2353 | 27.2353 | +1.365 (+5.28%) | 1,999,230 |
| 7 Feb 2017 | CNY | 26.4529 | 26.5294 | 25.7647 | 25.8706 | 25.8706 | -0.065 (-0.25%) | 1,363,287 |
| 6 Feb 2017 | CNY | 24.6706 | 26.1882 | 24.6471 | 25.9353 | 25.9353 | +1.159 (+4.68%) | 2,235,384 |
| 3 Feb 2017 | CNY | 25.5353 | 25.6412 | 24.2353 | 24.7765 | 24.7765 | -0.694 (-2.73%) | 1,888,769 |
| 26 Jan 2017 | CNY | 25.2824 | 25.5882 | 25.0412 | 25.4706 | 25.4706 | +0.194 (+0.77%) | 1,363,517 |
| 25 Jan 2017 | CNY | 25.6471 | 26.0177 | 25.2118 | 25.2765 | 25.2765 | -0.535 (-2.07%) | 1,319,924 |
| 24 Jan 2017 | CNY | 26.1765 | 26.2529 | 25.0177 | 25.8118 | 25.8118 | -0.276 (-1.06%) | 1,407,790 |
| 23 Jan 2017 | CNY | 26.0353 | 26.4647 | 25.7471 | 26.0882 | 26.0882 | +0.041 (+0.16%) | 1,413,381 |
| 20 Jan 2017 | CNY | 25.7 | 26.4588 | 25.2941 | 26.0471 | 26.0471 | +0.282 (+1.10%) | 1,507,747 |
| 19 Jan 2017 | CNY | 26.5294 | 26.5882 | 25.4118 | 25.7647 | 25.7647 | -0.7 (-2.65%) | 993,310 |
| 18 Jan 2017 | CNY | 26.9059 | 26.9059 | 25.6177 | 26.4647 | 26.4647 | -0.476 (-1.77%) | 1,811,802 |
| 17 Jan 2017 | CNY | 26.4706 | 27.2824 | 25.4118 | 26.9412 | 26.9412 | -0.012 (-0.04%) | 1,905,026 |
| 16 Jan 2017 | CNY | 27.6529 | 27.9765 | 25.1765 | 26.9529 | 26.9529 | -1.024 (-3.66%) | 1,874,965 |
| 13 Jan 2017 | CNY | 28.0588 | 28.6471 | 27.6529 | 27.9765 | 27.9765 | +0.006 (+0.02%) | 2,020,499 |
| 12 Jan 2017 | CNY | 28.0118 | 28.4412 | 27.7118 | 27.9706 | 27.9706 | +0.006 (+0.02%) | 1,873,170 |
| 11 Jan 2017 | CNY | 29.5294 | 29.6824 | 27.9235 | 27.9647 | 27.9647 | -1.571 (-5.32%) | 2,725,985 |
| 10 Jan 2017 | CNY | 30.0118 | 30.4118 | 29.4706 | 29.5353 | 29.5353 | -0.641 (-2.12%) | 1,669,731 |
| 9 Jan 2017 | CNY | 30.4059 | 30.8588 | 30 | 30.1765 | 30.1765 | -0.441 (-1.44%) | 1,022,890 |
| 6 Jan 2017 | CNY | 31.2353 | 31.5235 | 30.5294 | 30.6177 | 30.6177 | -0.729 (-2.33%) | 1,492,770 |
| 5 Jan 2017 | CNY | 31.7 | 31.7 | 31.2941 | 31.3471 | 31.3471 | -0.306 (-0.97%) | 1,231,165 |
