| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 32.8718 | 33.1282 | 32.0564 | 32.6256 | 32.6256 | -0.308 (-0.93%) | 4,476,367 |
| 9 Mar 2017 | CNY | 32.8256 | 33.3333 | 32.3385 | 32.9333 | 32.9333 | +0.369 (+1.13%) | 5,044,572 |
| 8 Mar 2017 | CNY | 33.0769 | 33.0769 | 32.3385 | 32.5641 | 32.5641 | -0.769 (-2.31%) | 5,559,003 |
| 7 Mar 2017 | CNY | 31.9487 | 34.5231 | 31.9487 | 33.3333 | 33.3333 | +1.626 (+5.13%) | 11,441,950 |
| 6 Mar 2017 | CNY | 31.0872 | 31.7333 | 31.0256 | 31.7077 | 31.7077 | +0.646 (+2.08%) | 4,883,412 |
| 3 Mar 2017 | CNY | 30.5641 | 31.3846 | 30.0564 | 31.0615 | 31.0615 | +0.333 (+1.08%) | 3,962,832 |
| 2 Mar 2017 | CNY | 31.3333 | 31.5897 | 30.6974 | 30.7282 | 30.7282 | -0.656 (-2.09%) | 3,506,035 |
| 1 Mar 2017 | CNY | 31.1077 | 32.0308 | 31.1077 | 31.3846 | 31.3846 | +0.21 (+0.67%) | 4,074,330 |
| 28 Feb 2017 | CNY | 31.0513 | 31.2308 | 30.841 | 31.1744 | 31.1744 | +0.123 (+0.40%) | 2,296,388 |
| 27 Feb 2017 | CNY | 31.5846 | 31.5846 | 31.0205 | 31.0513 | 31.0513 | -0.538 (-1.70%) | 3,073,225 |
| 24 Feb 2017 | CNY | 31.2205 | 31.9487 | 31.0308 | 31.5897 | 31.5897 | +0.297 (+0.95%) | 4,267,473 |
| 23 Feb 2017 | CNY | 31.2923 | 31.4821 | 30.5385 | 31.2923 | 31.2923 | +0.021 (+0.07%) | 4,335,103 |
| 22 Feb 2017 | CNY | 30.8513 | 32.2513 | 30.6051 | 31.2718 | 31.2718 | +0.764 (+2.50%) | 5,773,977 |
| 21 Feb 2017 | CNY | 30.2667 | 30.5744 | 29.8974 | 30.5077 | 30.5077 | +0.405 (+1.35%) | 2,657,387 |
| 20 Feb 2017 | CNY | 29.8872 | 30.4718 | 29.3949 | 30.1026 | 30.1026 | +0.164 (+0.55%) | 2,709,140 |
| 17 Feb 2017 | CNY | 31.0154 | 31.1744 | 29.9026 | 29.9385 | 29.9385 | -1.077 (-3.47%) | 3,466,189 |
| 16 Feb 2017 | CNY | 31.3846 | 31.5128 | 30.5128 | 31.0154 | 31.0154 | -0.523 (-1.66%) | 3,760,487 |
| 15 Feb 2017 | CNY | 31.3897 | 32.041 | 31.3897 | 31.5385 | 31.5385 | -0.102 (-0.32%) | 4,032,795 |
| 14 Feb 2017 | CNY | 31.7692 | 32.041 | 31.3333 | 31.641 | 31.641 | -0.113 (-0.36%) | 2,681,248 |
| 13 Feb 2017 | CNY | 31.5897 | 32.1128 | 30.8308 | 31.7539 | 31.7539 | +0.359 (+1.14%) | 4,087,346 |
| 10 Feb 2017 | CNY | 32.2051 | 32.3846 | 31.2974 | 31.3949 | 31.3949 | -0.959 (-2.96%) | 5,059,821 |
| 9 Feb 2017 | CNY | 30.7744 | 34 | 30.7692 | 32.3539 | 32.3539 | +1.385 (+4.47%) | 8,771,608 |
| 8 Feb 2017 | CNY | 31.0308 | 31.0513 | 30 | 30.9692 | 30.9692 | -0.062 (-0.20%) | 4,851,490 |
| 7 Feb 2017 | CNY | 31.4872 | 31.4872 | 30.7744 | 31.0308 | 31.0308 | -0.549 (-1.74%) | 4,104,638 |
| 6 Feb 2017 | CNY | 30.8462 | 31.6308 | 30.5897 | 31.5795 | 31.5795 | +0.774 (+2.51%) | 4,114,794 |
| 3 Feb 2017 | CNY | 30.7692 | 31.0256 | 30.2974 | 30.8051 | 30.8051 | +0.164 (+0.54%) | 2,173,641 |
| 26 Jan 2017 | CNY | 30.6051 | 31.0718 | 30.2615 | 30.641 | 30.641 | +0.036 (+0.12%) | 3,219,836 |
| 25 Jan 2017 | CNY | 29.4872 | 31.0256 | 29.1282 | 30.6051 | 30.6051 | +0.877 (+2.95%) | 4,499,511 |
| 24 Jan 2017 | CNY | 30.5128 | 30.8205 | 29.6513 | 29.7282 | 29.7282 | -0.831 (-2.72%) | 3,569,632 |
| 23 Jan 2017 | CNY | 30.8974 | 31.1795 | 30.3744 | 30.559 | 30.559 | +0.046 (+0.15%) | 3,655,027 |
