| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 25.452 | 25.452 | 24.892 | 25.028 | 25.028 | -0.424 (-1.67%) | 3,425,377 |
| 14 Mar 2017 | CNY | 25.2 | 25.608 | 25.052 | 25.452 | 25.452 | +0.348 (+1.39%) | 4,644,520 |
| 13 Mar 2017 | CNY | 24.604 | 25.308 | 24.28 | 25.104 | 25.104 | +0.32 (+1.29%) | 4,451,955 |
| 10 Mar 2017 | CNY | 24.536 | 24.972 | 24.22 | 24.784 | 24.784 | +0.284 (+1.16%) | 3,429,360 |
| 9 Mar 2017 | CNY | 24.6 | 25.036 | 24.3 | 24.5 | 24.5 | -0.32 (-1.29%) | 3,187,942 |
| 8 Mar 2017 | CNY | 25.24 | 25.28 | 24.672 | 24.82 | 24.82 | -0.692 (-2.71%) | 4,516,800 |
| 7 Mar 2017 | CNY | 24.6 | 25.912 | 24.584 | 25.512 | 25.512 | +0.928 (+3.77%) | 7,281,827 |
| 6 Mar 2017 | CNY | 24.116 | 24.596 | 23.928 | 24.584 | 24.584 | +0.516 (+2.14%) | 4,724,765 |
| 3 Mar 2017 | CNY | 23.836 | 24.276 | 23.4 | 24.068 | 24.068 | +0.168 (+0.70%) | 2,672,342 |
| 2 Mar 2017 | CNY | 24.5 | 24.66 | 23.792 | 23.9 | 23.9 | -0.6 (-2.45%) | 3,407,297 |
| 1 Mar 2017 | CNY | 24.9 | 24.9 | 24.352 | 24.5 | 24.5 | +0.088 (+0.36%) | 2,612,107 |
| 28 Feb 2017 | CNY | 24.16 | 24.448 | 23.98 | 24.412 | 24.412 | +0.328 (+1.36%) | 1,793,677 |
| 27 Feb 2017 | CNY | 24.344 | 24.712 | 24.08 | 24.084 | 24.084 | -0.4 (-1.63%) | 1,860,192 |
| 24 Feb 2017 | CNY | 24.264 | 24.652 | 24.044 | 24.484 | 24.484 | +0.232 (+0.96%) | 2,266,392 |
| 23 Feb 2017 | CNY | 24.32 | 24.352 | 23.872 | 24.252 | 24.252 | +0.044 (+0.18%) | 2,688,300 |
| 22 Feb 2017 | CNY | 23.804 | 25.12 | 23.796 | 24.208 | 24.208 | +0.488 (+2.06%) | 4,315,485 |
| 21 Feb 2017 | CNY | 23.524 | 23.796 | 23.352 | 23.72 | 23.72 | +0.236 (+1.00%) | 2,265,577 |
| 20 Feb 2017 | CNY | 23.264 | 23.76 | 23 | 23.484 | 23.484 | +0.176 (+0.76%) | 2,289,560 |
| 17 Feb 2017 | CNY | 24.4 | 24.48 | 23.204 | 23.308 | 23.308 | -1.012 (-4.16%) | 3,571,740 |
| 16 Feb 2017 | CNY | 24.4 | 24.6 | 24.1 | 24.32 | 24.32 | -0.24 (-0.98%) | 1,906,000 |
| 15 Feb 2017 | CNY | 24.6 | 24.976 | 24.424 | 24.56 | 24.56 | -0.2 (-0.81%) | 2,824,235 |
| 14 Feb 2017 | CNY | 24.8 | 24.916 | 24.6 | 24.76 | 24.76 | +0.04 (+0.16%) | 1,973,415 |
| 13 Feb 2017 | CNY | 24.312 | 24.996 | 24.084 | 24.72 | 24.72 | +0.324 (+1.33%) | 2,998,505 |
| 10 Feb 2017 | CNY | 25.108 | 25.4 | 24.36 | 24.396 | 24.396 | -0.696 (-2.77%) | 3,449,785 |
| 9 Feb 2017 | CNY | 24 | 26.4 | 24 | 25.092 | 25.092 | +1.012 (+4.20%) | 5,819,817 |
| 8 Feb 2017 | CNY | 24.032 | 24.18 | 23.648 | 24.08 | 24.08 | -0.032 (-0.13%) | 2,944,147 |
| 7 Feb 2017 | CNY | 24.192 | 24.2 | 23.652 | 24.112 | 24.112 | -0.188 (-0.77%) | 2,762,350 |
| 6 Feb 2017 | CNY | 23.952 | 24.3 | 23.612 | 24.3 | 24.3 | +0.644 (+2.72%) | 2,747,942 |
| 3 Feb 2017 | CNY | 24 | 24.06 | 23.556 | 23.656 | 23.656 | -0.2 (-0.84%) | 1,339,332 |
| 26 Jan 2017 | CNY | 23.96 | 24.392 | 23.544 | 23.856 | 23.856 | +0.036 (+0.15%) | 2,551,332 |
