| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | CNY | 20.1842 | 20.3421 | 20.1 | 20.3053 | 20.3053 | +0.095 (+0.47%) | 4,980,796 |
| 27 Mar 2017 | CNY | 20.4684 | 20.4684 | 20.179 | 20.2105 | 20.2105 | -0.158 (-0.78%) | 5,341,781 |
| 24 Mar 2017 | CNY | 21 | 21.0421 | 20.279 | 20.3684 | 20.3684 | -0.479 (-2.30%) | 10,462,044 |
| 23 Mar 2017 | CNY | 20.0947 | 22.0474 | 20.0947 | 20.8474 | 20.8474 | +0.768 (+3.83%) | 18,742,808 |
| 22 Mar 2017 | CNY | 20.4368 | 20.4737 | 20.0053 | 20.079 | 20.079 | -0.526 (-2.55%) | 9,302,191 |
| 21 Mar 2017 | CNY | 20.6947 | 20.8421 | 20.5316 | 20.6053 | 20.6053 | -0.121 (-0.58%) | 5,785,101 |
| 20 Mar 2017 | CNY | 20.8 | 20.9053 | 20.5 | 20.7263 | 20.7263 | -0.074 (-0.35%) | 5,991,138 |
| 17 Mar 2017 | CNY | 21.1684 | 21.179 | 20.7684 | 20.8 | 20.8 | -0.279 (-1.32%) | 7,537,932 |
| 16 Mar 2017 | CNY | 20.7842 | 21.1684 | 20.7632 | 21.079 | 21.079 | +0.289 (+1.39%) | 6,638,292 |
| 15 Mar 2017 | CNY | 21 | 21 | 20.7368 | 20.7895 | 20.7895 | -0.316 (-1.50%) | 6,337,134 |
| 14 Mar 2017 | CNY | 21.1526 | 21.3842 | 20.9737 | 21.1053 | 21.1053 | -0.026 (-0.12%) | 6,585,880 |
| 13 Mar 2017 | CNY | 21.1053 | 21.1947 | 20.7158 | 21.1316 | 21.1316 | +0.032 (+0.15%) | 6,040,005 |
| 10 Mar 2017 | CNY | 21.6579 | 21.7632 | 21.0579 | 21.1 | 21.1 | -0.542 (-2.50%) | 8,851,374 |
| 9 Mar 2017 | CNY | 21.6842 | 22 | 21.4842 | 21.6421 | 21.6421 | +0.1 (+0.46%) | 8,010,470 |
| 8 Mar 2017 | CNY | 21.9105 | 22.1158 | 21.4737 | 21.5421 | 21.5421 | -0.647 (-2.92%) | 10,727,177 |
| 7 Mar 2017 | CNY | 22.0895 | 23.3158 | 22.0895 | 22.1895 | 22.1895 | +0.595 (+2.75%) | 21,157,298 |
| 6 Mar 2017 | CNY | 20.7368 | 21.7526 | 20.6316 | 21.5947 | 21.5947 | +0.874 (+4.22%) | 13,145,248 |
| 3 Mar 2017 | CNY | 20.5368 | 20.8158 | 20.4474 | 20.7211 | 20.7211 | +0.047 (+0.23%) | 5,403,087 |
| 2 Mar 2017 | CNY | 21.0053 | 21.1579 | 20.5421 | 20.6737 | 20.6737 | -0.337 (-1.60%) | 7,307,985 |
| 1 Mar 2017 | CNY | 20.9474 | 21.3684 | 20.5632 | 21.0105 | 21.0105 | +0.026 (+0.13%) | 8,807,448 |
| 28 Feb 2017 | CNY | 21.2 | 21.4211 | 20.7368 | 20.9842 | 20.9842 | -0.216 (-1.02%) | 7,455,693 |
| 27 Feb 2017 | CNY | 21.8526 | 21.8842 | 21.1579 | 21.2 | 21.2 | -0.611 (-2.80%) | 8,149,326 |
| 24 Feb 2017 | CNY | 21.8421 | 22.0684 | 21.3842 | 21.8105 | 21.8105 | +0.005 (+0.02%) | 9,898,245 |
| 23 Feb 2017 | CNY | 21.779 | 22.0421 | 21.5842 | 21.8053 | 21.8053 | +0.111 (+0.51%) | 8,389,096 |
| 22 Feb 2017 | CNY | 21.9526 | 22.0421 | 21.5263 | 21.6947 | 21.6947 | -0.174 (-0.79%) | 7,634,705 |
| 21 Feb 2017 | CNY | 22.0526 | 22.1 | 21.7 | 21.8684 | 21.8684 | -0.026 (-0.12%) | 7,989,448 |
| 20 Feb 2017 | CNY | 20.9526 | 22.1579 | 20.9211 | 21.8947 | 21.8947 | +0.763 (+3.61%) | 12,870,451 |
| 17 Feb 2017 | CNY | 21.6632 | 21.7368 | 21.0947 | 21.1316 | 21.1316 | -0.51 (-2.36%) | 8,067,704 |
| 16 Feb 2017 | CNY | 22.0579 | 22.0842 | 21.4105 | 21.6421 | 21.6421 | -0.321 (-1.46%) | 9,041,075 |
| 15 Feb 2017 | CNY | 22.1316 | 22.6211 | 21.7947 | 21.9632 | 21.9632 | -0.279 (-1.25%) | 8,914,900 |
