| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 30.4 | 30.4 | 29 | 29.03 | 29.03 | -1.26 (-4.16%) | 4,468,648 |
| 16 Mar 2017 | CNY | 29.6 | 30.32 | 29.6 | 30.29 | 30.29 | +0.68 (+2.30%) | 4,135,517 |
| 15 Mar 2017 | CNY | 29.7 | 29.79 | 29.37 | 29.61 | 29.61 | -0.09 (-0.30%) | 2,107,290 |
| 14 Mar 2017 | CNY | 29.9 | 30.43 | 29.54 | 29.7 | 29.7 | -0.27 (-0.90%) | 2,840,563 |
| 13 Mar 2017 | CNY | 29.4 | 29.98 | 28.81 | 29.97 | 29.97 | +0.64 (+2.18%) | 3,429,453 |
| 10 Mar 2017 | CNY | 28.88 | 29.58 | 28.87 | 29.33 | 29.33 | +0.39 (+1.35%) | 2,191,459 |
| 9 Mar 2017 | CNY | 29.15 | 29.36 | 28.86 | 28.94 | 28.94 | -0.31 (-1.06%) | 1,592,873 |
| 8 Mar 2017 | CNY | 29.97 | 30 | 29.2 | 29.25 | 29.25 | -0.7 (-2.34%) | 2,122,477 |
| 7 Mar 2017 | CNY | 29.86 | 30.06 | 29.42 | 29.95 | 29.95 | +0.09 (+0.30%) | 2,836,748 |
| 6 Mar 2017 | CNY | 29.18 | 29.9 | 29.18 | 29.86 | 29.86 | +0.62 (+2.12%) | 2,535,692 |
| 3 Mar 2017 | CNY | 28.75 | 29.31 | 28.32 | 29.24 | 29.24 | +0.43 (+1.49%) | 2,224,883 |
| 2 Mar 2017 | CNY | 29.5 | 29.65 | 28.79 | 28.81 | 28.81 | -0.57 (-1.94%) | 2,107,985 |
| 1 Mar 2017 | CNY | 29.27 | 29.5 | 29.06 | 29.38 | 29.38 | +0.29 (+1.00%) | 2,458,768 |
| 28 Feb 2017 | CNY | 29.18 | 29.48 | 28.9 | 29.09 | 29.09 | -0.06 (-0.21%) | 1,884,369 |
| 27 Feb 2017 | CNY | 29.36 | 29.6 | 28.93 | 29.15 | 29.15 | -0.3 (-1.02%) | 3,008,074 |
| 24 Feb 2017 | CNY | 28.4 | 29.87 | 28.21 | 29.45 | 29.45 | +1.01 (+3.55%) | 5,283,491 |
| 23 Feb 2017 | CNY | 28.18 | 28.47 | 27.81 | 28.44 | 28.44 | +0.35 (+1.25%) | 2,257,853 |
| 22 Feb 2017 | CNY | 28.01 | 28.45 | 27.79 | 28.09 | 28.09 | -0.13 (-0.46%) | 1,979,937 |
| 21 Feb 2017 | CNY | 27.38 | 28.22 | 27.31 | 28.22 | 28.22 | +0.83 (+3.03%) | 2,453,110 |
| 20 Feb 2017 | CNY | 26.9 | 27.5 | 26.8 | 27.39 | 27.39 | +0.31 (+1.14%) | 1,444,065 |
| 17 Feb 2017 | CNY | 27.55 | 27.94 | 27 | 27.08 | 27.08 | -0.44 (-1.60%) | 1,896,198 |
| 16 Feb 2017 | CNY | 27.72 | 27.93 | 27.33 | 27.52 | 27.52 | -0.24 (-0.86%) | 1,702,025 |
| 15 Feb 2017 | CNY | 28.26 | 28.59 | 27.7 | 27.76 | 27.76 | -0.53 (-1.87%) | 1,939,454 |
| 14 Feb 2017 | CNY | 28.68 | 28.93 | 28.09 | 28.29 | 28.29 | -0.34 (-1.19%) | 2,088,040 |
| 13 Feb 2017 | CNY | 28.47 | 28.78 | 27.86 | 28.63 | 28.63 | +0.45 (+1.60%) | 2,046,629 |
| 10 Feb 2017 | CNY | 28.7 | 28.77 | 28.12 | 28.18 | 28.18 | -0.5 (-1.74%) | 1,760,394 |
| 9 Feb 2017 | CNY | 28.41 | 28.85 | 28.34 | 28.68 | 28.68 | +0.1 (+0.35%) | 2,073,944 |
| 8 Feb 2017 | CNY | 27.7 | 28.58 | 27.52 | 28.58 | 28.58 | +0.84 (+3.03%) | 2,562,906 |
| 7 Feb 2017 | CNY | 28.03 | 28.23 | 27.62 | 27.74 | 27.74 | -0.41 (-1.46%) | 1,436,936 |
| 6 Feb 2017 | CNY | 27.63 | 28.26 | 27.43 | 28.15 | 28.15 | +0.71 (+2.59%) | 2,048,426 |
